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 (%)
Oct 31, 2019 0.1280 0.1280 0.1280 0.1280 18,186 -0.00(-1.54%)
Oct 30, 2019 0.1300 0.1300 0.1300 22 +0.00(+0.00%)
Oct 29, 2019 0.1300 0.1300 0.1300 0.1300 1,002 +0.01(+6.04%)
Oct 28, 2019 0.1226 0.1226 0.1226 0.1226 3,089 -0.01(-9.19%)
Oct 25, 2019 0.1310 0.1350 0.1310 0.1350 9,700 -0.01(-3.57%)
Oct 24, 2019 0.1400 0.1400 0.1400 0.1400 6,857 +0.00(+1.45%)
Oct 23, 2019 0.1380 0.1380 0.1380 0.1380 2,000 +0.00(+0.00%)
Oct 22, 2019 0.1380 0.1380 0.1380 0.1380 200 +0.01(+3.76%)
Oct 21, 2019 0.1330 0.1330 0.1330 0.1330 340 +0.00(+0.61%)
Oct 18, 2019 0.1406 0.1500 0.1322 0.1322 5,900 -0.01(-6.24%)
Oct 17, 2019 0.1410 0.1410 0.1410 92 +0.00(+0.00%)
Oct 16, 2019 0.1410 0.1410 0.1410 13 +0.00(+0.00%)
Oct 15, 2019 0.1410 0.1410 0.1410 0.1410 1,090 -0.02(-11.88%)
Oct 09, 2019 0.1600 0.1600 0.1600 0 +0.01(+4.58%)
Oct 08, 2019 0.1510 0.1530 0.1510 0.1530 10,935 +0.01(+7.75%)
Oct 07, 2019 0.1343 0.1420 0.1343 0.1420 785 +0.01(+3.73%)
Oct 04, 2019 0.1369 0.1369 0.1369 0.1369 100 -0.00(-2.98%)
Oct 03, 2019 0.1410 0.1411 0.1410 0.1411 5,252 -0.01(-7.60%)
Oct 02, 2019 0.1518 0.1527 0.1518 0.1527 1,100 -0.00(-0.07%)
Oct 01, 2019 0.1621 0.1763 0.1528 0.1528 21,543 -0.02(-13.57%)
Sep 30, 2019 0.1730 0.1800 0.1730 0.1768 2,309 -0.00(-0.67%)
Sep 27, 2019 0.1780 0.1780 0.1780 0.1780 500 -0.01(-6.32%)
Sep 26, 2019 0.1720 0.1900 0.1720 0.1900 6,507 +0.01(+8.02%)
Sep 25, 2019 0.1759 0.1759 0.1759 0.1759 229 -0.00(-2.28%)
Sep 24, 2019 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Sep 23, 2019 0.1842 0.1842 0.1800 0.1800 1,411 -0.01(-4.81%)
Sep 20, 2019 0.1891 0.1891 0.1891 0.1891 800 +0.00(+0.16%)
Sep 19, 2019 0.1888 0.1888 0.1888 0.1888 900 -0.02(-11.07%)
Sep 17, 2019 0.2123 0.2123 0.2123 0 +0.01(+5.46%)
Sep 16, 2019 0.1970 0.2013 0.1970 0.2013 16,416 +0.00(+2.29%)
Sep 13, 2019 0.2005 0.2005 0.1968 0.1968 4,100 +0.00(+1.39%)
Sep 12, 2019 0.1842 0.1941 0.1842 0.1941 344 -0.01(-3.53%)
Sep 11, 2019 0.2000 0.2051 0.1870 0.2012 23,368 -0.01(-5.36%)
Sep 09, 2019 0.2126 0.2126 0.2126 0 +0.01(+6.35%)
Sep 06, 2019 0.1839 0.1999 0.1839 0.1999 800 -0.01(-4.81%)
Sep 05, 2019 0.2050 0.2100 0.2050 0.2100 3,453 +0.01(+2.44%)
Sep 04, 2019 0.2050 0.2050 0.2050 24 +0.00(+0.00%)
Aug 30, 2019 0.2050 0.2050 0.2050 0 +0.00(+0.15%)
Aug 29, 2019 0.1979 0.2115 0.1979 0.2047 500 -0.01(-3.40%)
Aug 28, 2019 0.2027 0.2119 0.2027 0.2119 300 -0.00(-0.56%)
Aug 27, 2019 0.2031 0.2131 0.2031 0.2131 4,766 +0.01(+3.15%)
Aug 26, 2019 0.1960 0.2066 0.1960 0.2066 6,400 -0.01(-4.57%)
Aug 23, 2019 0.2165 0.2165 0.2165 0.2165 400 +0.00(+0.00%)
Aug 22, 2019 0.2165 0.2165 0.2165 14 +0.00(+0.00%)
Aug 21, 2019 0.2100 0.2165 0.2100 0.2165 4,404 +0.01(+4.29%)
Aug 20, 2019 0.2065 0.2099 0.1962 0.2076 19,400 +0.00(+1.37%)
Aug 19, 2019 0.1945 0.2048 0.1945 0.2048 1,130 -0.00(-1.21%)
Aug 16, 2019 0.2100 0.2168 0.2015 0.2073 22,000 +0.00(+0.58%)
Aug 15, 2019 0.2099 0.2165 0.2061 0.2061 1,687 -0.01(-4.80%)
Aug 14, 2019 0.2165 0.2165 0.2165 0.2165 10,000 +0.00(+1.98%)
Aug 13, 2019 0.2123 0.2155 0.2123 0.2123 1,000 +0.00(+1.10%)
Aug 12, 2019 0.2050 0.2200 0.2050 0.2100 22,050 -0.02(-9.56%)
Aug 09, 2019 0.2180 0.2322 0.2180 0.2322 9,000 -0.00(-1.74%)
Aug 08, 2019 0.2500 0.2500 0.2363 0.2363 55,438 -0.01(-3.35%)
Aug 07, 2019 0.2666 0.2666 0.2443 0.2445 5,255 -0.03(-9.44%)
Aug 06, 2019 0.2560 0.2852 0.2560 0.2700 7,170 +0.00(+1.28%)
Aug 05, 2019 0.2500 0.2780 0.2130 0.2666 20,763 +0.02(+7.07%)
Aug 02, 2019 0.1980 0.2490 0.1980 0.2490 46,400 +0.07(+38.33%)
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.