Vision Lithium Inc (QB) Historical Data - ABEPF | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Vision Lithium Inc (QB) (ABEPF)
Vision Lithium Inc (QB) (ABEPF) Historical

Vision Lithium Inc (QB) (ABEPF)

0.0255

-0.00195

( -7.10% )

Updated: 12:59:38

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.00175	-6.42201834862	0.02725	0.0328	0.02385	158268	0.02729553	CS
4	0.0005	2	0.025	0.0328	0.02	54804	0.02649735	CS
12	-0.0035	-12.0689655172	0.029	0.0379	0.02	56594	0.02920984	CS
26	-0.0142	-35.7682619647	0.0397	0.04078	0.02	40123	0.03120217	CS
52	-0.04355	-63.0702389573	0.06905	0.075	0.02	36572	0.04236992	CS
156	-0.0996	-79.6163069544	0.1251	0.27	0.02	129230	0.11218291	CS
260	-0.0325	-56.0344827586	0.058	0.74	0.0128	261801	0.24618076	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1715030940	0.02745	0	0.00	0.02745	0.02745	0.02745	0
1714771740	0.02745	0.000101	0.37	0.0254	0.02745	0.0254	11253
1714685340	0.027349	0.002909	11.90	0.0263	0.0328	0.0263	611111
1714598400	0.02444	0.00044	1.83	0.02385	0.02444	0.02385	2000
1714512600	0.024	-0.00225	-8.57	0.02725	0.02725	0.024	8709
1714425720	0.02625	0.00215	8.92	0.02625	0.02625	0.02625	2500
1714166580	0.0241	-0.00038	-1.55	0.0241	0.0241	0.0237	2170
1714080300	0.0244799	0.0008799	3.73	0.024479	0.0244799	0.0216	22496
1713994140	0.0236	0	0.00	0.0236	0.0236	0.0236	0
1713907740	0.0236	-0.0024	-9.23	0.0236	0.0236	0.0236	2000
1713821340	0.026	0.00244	10.36	0.0257	0.026	0.0257	70000
1713561900	0.02356	0.00186	8.57	0.0208999	0.0256	0.0208999	127393
1713475500	0.0217	0	0.00	0.0217	0.0217	0.0217	0
1713389100	0.0217	-0.0033	-13.20	0.0243	0.0243	0.0217	2100
1713302940	0.025	-0.00254	-9.22	0.024	0.025	0.02	7280
1713216000	0.02754	0.00154	5.92	0.02754	0.02754	0.02754	430
1712957160	0.026	0.00234	9.89	0.026	0.026	0.026	750
1712870760	0.02366	-0.00134	-5.36	0.0231	0.02366	0.0231	6275
1712784000	0.025	-0.0002	-0.79	0.025	0.025	0.025	400
1712697600	0.0252	0	0.00	0.0252	0.0252	0.0252	0
1712611200	0.0252	0	0.00	0.033	0.033	0.0252	43199
1712352300	0.0252	0	0.00	0.0252	0.0252	0.0252	0
1712265900	0.0252	0	0.00	0.0252	0.0252	0.0252	0
1712179500	0.0252	-0.0048	-16.00	0.02868	0.0298	0.0252	258008
1712092980	0.03	0.003	11.11	0.027	0.03	0.027	27337
1712006940	0.027	-0.0026	-8.78	0.02808	0.02808	0.027	20000
1711660800	0.0296	0.0047001	18.88	0.0297	0.0297	0.0296	100000
1711574580	0.0248999	-0.0052	-17.28	0.02511	0.02525	0.0248999	20228
1711488540	0.0301	0.0033	12.31	0.026475	0.0301	0.0254	84657
1711402080	0.0268	0	0.00	0.0268	0.0268	0.0268	0
1711142880	0.0268	-0.00125	-4.46	0.0295	0.03	0.026	86010
1711056240	0.02805	-0.00335	-10.67	0.03078	0.0308	0.02805	15844
1710970140	0.0314	-0.00072	-2.24	0.0314	0.0314	0.0314	500
1710883740	0.03212	0.00282	9.62	0.032825	0.0331	0.03212	32000
1710796800	0.0293	-0.00218	-6.93	0.0337	0.0337	0.0293	70958
1710537720	0.03148	-0.00102	-3.14	0.03	0.03148	0.03	29709
1710451740	0.0325	0.00042	1.31	0.0301	0.0325	0.03	32733
1710365340	0.03208	-0.00372	-10.39	0.0325999	0.0325999	0.0301	11952
1710278940	0.0358	0.00324	9.95	0.034	0.0379	0.034	313000
1710192540	0.03256	-0.00114	-3.38	0.03	0.033	0.03	48483
1709936760	0.0337	0	0.00	0.0337	0.0337	0.0337	0
1709850360	0.0337	0.0007	2.12	0.0333	0.0337	0.0333	800
1709764080	0.033	0.0011	3.45	0.03	0.033	0.03	18817
1709677620	0.0319	-0.0001	-0.31	0.0319	0.0319	0.0319	1000
1709590980	0.032	0.0003	0.95	0.032	0.032	0.032	12425
1709332140	0.0317	0	0.00	0.0317	0.0317	0.0317	100
1709245440	0.0317	-0.00034	-1.06	0.0312	0.0317	0.0296	60895
1709159100	0.03204	0.002495	8.44	0.027721	0.03204	0.02711	40665
1709072940	0.029545	-0.000455	-1.52	0.0289	0.029545	0.0289	20849
1708986360	0.03	-0.00184	-5.78	0.03046	0.03046	0.0289	246000
1708727340	0.03184	0	0.00	0.03184	0.03184	0.03184	0
1708640940	0.03184	0.00294	10.17	0.0292	0.03184	0.0289	22550
1708554000	0.0289	-0.0041	-12.42	0.0312	0.0312	0.0289	11200
1708467600	0.033	-0.0007	-2.08	0.0294	0.033	0.0294	6932
1708122540	0.0337	0	0.00	0.0337	0.0337	0.0337	0
1708036140	0.0337	0.0047	16.21	0.029	0.0344	0.0288	136188
1707949620	0.029	-0.0028	-8.81	0.029	0.029	0.029	10000
1707863340	0.0318	0	0.00	0.0318	0.0318	0.0318	0
1707776940	0.0318	0.0027	9.28	0.02805	0.0318	0.02805	15786
1707517200	0.0291	-0.0046	-13.65	0.0297	0.03186	0.0291	36537
1707431280	0.0337	0.0047	16.21	0.029	0.0337	0.029	55194
1707344880	0.029	0	0.00	0.029	0.029	0.029	0

Vision Lithium (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions