Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Battery Technology Company - Common Stock (NQ: ABAT )

0.9953 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2024 1.060 1.060 0.9083 0.9953 646,837 -0.07(-6.98%)
Sep 30, 2024 0.9800 1.090 0.9500 1.070 1,346,515 +0.09(+9.15%)
Sep 27, 2024 0.9300 1.010 0.8721 0.9803 806,295 +0.04(+4.29%)
Sep 26, 2024 0.8100 0.9750 0.8100 0.9400 1,398,127 +0.13(+16.05%)
Sep 25, 2024 0.8750 0.8800 0.8000 0.8100 1,580,593 -0.06(-6.91%)
Sep 24, 2024 0.8675 0.9000 0.8500 0.8701 1,526,844 -0.02(-2.26%)
Sep 23, 2024 1.010 1.010 0.8500 0.8902 4,326,695 -0.15(-14.40%)
Sep 20, 2024 1.060 1.210 0.9900 1.040 6,150,912 +0.03(+2.97%)
Sep 19, 2024 1.000 1.016 0.9900 1.010 237,094 +0.02(+2.02%)
Sep 18, 2024 1.010 1.030 0.9900 0.9900 317,071 -0.01(-1.00%)
Sep 17, 2024 1.000 1.030 1.000 1.000 333,715 +0.00(+0.08%)
Sep 16, 2024 0.9700 1.040 0.9745 0.9992 391,507 -0.02(-2.04%)
Sep 13, 2024 1.010 1.050 1.010 1.020 225,996 -0.01(-0.97%)
Sep 12, 2024 1.030 1.050 1.000 1.030 233,660 -0.02(-1.90%)
Sep 11, 2024 1.050 1.080 1.030 1.050 148,488 +0.01(+0.96%)
Sep 10, 2024 1.030 1.060 1.010 1.040 158,261 +0.02(+1.96%)
Sep 09, 2024 1.030 1.050 1.000 1.020 217,629 -0.02(-1.92%)
Sep 06, 2024 1.050 1.079 1.030 1.040 145,137 -0.01(-0.95%)
Sep 05, 2024 1.080 1.090 1.040 1.050 117,603 -0.02(-1.87%)
Sep 04, 2024 1.050 1.070 1.050 1.070 140,358 +0.01(+0.94%)
Sep 03, 2024 1.080 1.100 1.030 1.060 308,469 -0.04(-4.07%)
Aug 30, 2024 1.110 1.130 1.080 1.105 248,601 +0.01(+1.38%)
Aug 29, 2024 1.090 1.130 1.080 1.090 168,972 +0.00(+0.00%)
Aug 28, 2024 1.120 1.150 1.030 1.090 315,109 -0.01(-0.91%)
Aug 27, 2024 1.090 1.130 1.080 1.100 369,327 +0.02(+1.85%)
Aug 26, 2024 1.070 1.100 1.040 1.080 316,513 +0.01(+0.93%)
Aug 23, 2024 1.050 1.070 1.040 1.070 167,359 +0.03(+2.88%)
Aug 22, 2024 1.050 1.070 1.030 1.040 101,133 -0.01(-1.42%)
Aug 21, 2024 1.050 1.070 1.040 1.055 191,610 -0.02(-1.40%)
Aug 20, 2024 1.050 1.070 1.031 1.070 167,124 +0.01(+0.94%)
Aug 19, 2024 1.030 1.070 1.030 1.060 230,030 +0.03(+2.91%)
Aug 16, 2024 1.050 1.060 1.020 1.030 201,098 -0.02(-1.90%)
Aug 15, 2024 1.080 1.090 1.040 1.050 175,944 +0.00(+0.00%)
Aug 14, 2024 1.110 1.120 1.040 1.050 183,159 -0.06(-5.41%)
Aug 13, 2024 1.060 1.120 1.040 1.110 551,085 +0.07(+6.73%)
Aug 12, 2024 1.030 1.040 0.8500 1.040 195,298 +0.03(+2.97%)
Aug 09, 2024 1.000 1.020 1.000 1.010 122,444 +0.01(+1.00%)
Aug 08, 2024 1.000 1.020 0.9800 1.000 136,669 +0.03(+2.57%)
Aug 07, 2024 1.000 1.034 0.9660 0.9749 225,450 -0.02(-2.27%)
Aug 06, 2024 1.000 1.050 0.9700 0.9975 386,579 -0.02(-2.21%)
Aug 05, 2024 0.9308 1.020 0.7500 1.020 458,966 +0.03(+2.66%)
Aug 02, 2024 1.000 1.020 0.9700 0.9936 482,886 -0.03(-2.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.