Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bearing Lithium (OP: BLILF )

0.2164 UNCHANGED
Last Price Updated: 11:59 AM EST, Dec 19, 2022 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 (%)
Jan 31, 2019 0.1642 0.1761 0.1642 0.1759 1,160 +0.01(+3.47%)
Jan 30, 2019 0.1630 0.1748 0.1630 0.1700 8,600 +0.00(+2.41%)
Jan 29, 2019 0.1649 0.1823 0.1649 0.1660 7,000 -0.01(-7.26%)
Jan 28, 2019 0.1790 0.1790 0.1790 0.1790 1,000 -0.00(-2.03%)
Jan 25, 2019 0.1670 0.1831 0.1657 0.1827 10,500 -0.00(-0.54%)
Jan 24, 2019 0.1780 0.1850 0.1670 0.1837 8,601 -0.00(-2.55%)
Jan 23, 2019 0.1762 0.1885 0.1762 0.1885 6,401 +0.00(+2.17%)
Jan 22, 2019 0.1845 0.1854 0.1840 0.1845 8,284 +0.00(+2.50%)
Jan 18, 2019 0.1867 0.1867 0.1736 0.1800 3,400 -0.01(-4.31%)
Jan 17, 2019 0.1877 0.1885 0.1877 0.1881 4,800 +0.02(+9.36%)
Jan 16, 2019 0.1720 0.1720 0.1720 59 +0.00(+0.00%)
Jan 15, 2019 0.1720 0.1720 0.1720 0.1720 287 -0.00(-1.77%)
Jan 14, 2019 0.1740 0.1751 0.1740 0.1751 1,111 -0.01(-4.32%)
Jan 11, 2019 0.1925 0.1925 0.1830 0.1830 1,100 +0.01(+5.17%)
Jan 10, 2019 0.1740 0.1740 0.1740 0.1740 400 -0.00(-0.74%)
Jan 09, 2019 0.1753 0.1753 0.1753 0.1753 1,925 +0.00(+1.92%)
Jan 08, 2019 0.1720 0.1720 0.1720 2 +0.00(+0.00%)
Jan 07, 2019 0.1720 0.1720 0.1720 0.1720 190 +0.00(+1.36%)
Jan 04, 2019 0.1711 0.1711 0.1674 0.1697 4,000 -0.01(-4.07%)
Jan 03, 2019 0.1694 0.1789 0.1650 0.1769 36,424 +0.00(+1.20%)
Jan 02, 2019 0.1717 0.1748 0.1650 0.1748 5,606 +0.00(+0.92%)
Dec 31, 2018 0.1704 0.1741 0.1700 0.1732 18,000 +0.01(+6.00%)
Dec 28, 2018 0.1636 0.1839 0.1594 0.1634 27,800 -0.01(-5.17%)
Dec 27, 2018 0.1737 0.1862 0.1709 0.1723 19,265 -0.02(-11.41%)
Dec 26, 2018 0.1550 0.1945 0.1520 0.1945 7,647 +0.01(+4.91%)
Dec 24, 2018 0.1730 0.1854 0.1647 0.1854 1,200 +0.00(+1.64%)
Dec 21, 2018 0.1720 0.1880 0.1720 0.1824 25,200 +0.01(+5.49%)
Dec 20, 2018 0.1730 0.1900 0.1720 0.1729 19,753 -0.00(-1.09%)
Dec 19, 2018 0.1770 0.1903 0.1740 0.1748 8,283 -0.02(-9.01%)
Dec 18, 2018 0.1741 0.1921 0.1741 0.1921 4,198 +0.00(+0.68%)
Dec 17, 2018 0.1885 0.1908 0.1885 0.1908 411 +0.01(+4.09%)
Dec 14, 2018 0.1847 0.1847 0.1818 0.1833 8,300 +0.00(+0.00%)
Dec 13, 2018 0.1784 0.1833 0.1784 0.1833 1,644 -0.01(-4.58%)
Dec 12, 2018 0.1840 0.1921 0.1731 0.1921 8,128 +0.00(+0.68%)
Dec 11, 2018 0.1853 0.1908 0.1721 0.1908 33,331 +0.01(+4.78%)
Dec 10, 2018 0.1762 0.1821 0.1649 0.1821 11,943 -0.00(-2.25%)
Dec 07, 2018 0.1787 0.1863 0.1735 0.1863 21,800 +0.01(+4.37%)
Dec 06, 2018 0.1606 0.1785 0.1569 0.1785 25,114 -0.01(-3.51%)
Dec 04, 2018 0.1759 0.1850 0.1680 0.1850 5,700 +0.00(+0.05%)
Dec 03, 2018 0.1763 0.1849 0.1762 0.1849 5,700 +0.00(+1.32%)
Nov 30, 2018 0.1713 0.1825 0.1713 0.1825 2,700 +0.01(+6.60%)
Nov 29, 2018 0.1712 0.1712 0.1712 0.1712 128 -0.01(-7.46%)
Nov 28, 2018 0.1823 0.1850 0.1674 0.1850 6,000 +0.01(+8.12%)
Nov 27, 2018 0.1714 0.1760 0.1673 0.1711 7,750 -0.00(-1.38%)
Nov 26, 2018 0.1791 0.1825 0.1720 0.1735 10,542 +0.01(+4.14%)
Nov 23, 2018 0.1666 0.1666 0.1666 0.1666 700 -0.00(-0.83%)
Nov 20, 2018 0.1680 0.1680 0.1680 0 -0.00(-2.33%)
Nov 19, 2018 0.1743 0.1743 0.1720 0.1720 2,691 -0.01(-6.93%)
Nov 16, 2018 0.1900 0.1900 0.1848 0.1848 6,200 +0.02(+9.09%)
Nov 15, 2018 0.1719 0.1719 0.1694 0.1694 10,502 -0.01(-7.43%)
Nov 14, 2018 0.1763 0.1830 0.1760 0.1830 11,700 +0.01(+4.15%)
Nov 13, 2018 0.1757 0.1757 0.1757 0.1757 1,023 -0.01(-3.09%)
Nov 12, 2018 0.1941 0.1941 0.1813 0.1813 462 -0.01(-4.58%)
Nov 09, 2018 0.1685 0.1900 0.1685 0.1900 200 +0.01(+3.20%)
Nov 08, 2018 0.1857 0.1857 0.1710 0.1841 10,552 -0.02(-9.31%)
Nov 07, 2018 0.2030 0.2030 0.2030 98 +0.00(+0.00%)
Nov 06, 2018 0.1992 0.2030 0.1940 0.2030 1,287 -0.00(-0.73%)
Nov 05, 2018 0.1860 0.2045 0.1860 0.2045 64,344 +0.01(+6.12%)
Nov 02, 2018 0.1927 0.1950 0.1927 0.1927 8,100 -0.00(-1.18%)
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.