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

Bearing Lithium (OP: BLILF )

N/A 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 28, 2022 0.2505 0 -0.01(-2.22%)
Oct 27, 2022 0.2568 0.2568 0.2548 0.2562 26,504 +0.01(+4.44%)
Oct 26, 2022 0.2453 0.2453 0.2453 0.2453 30,000 +0.01(+3.41%)
Oct 24, 2022 0.2372 0 +0.01(+3.27%)
Oct 20, 2022 0.2297 28 +0.00(+0.88%)
Oct 19, 2022 0.2120 0.2435 0.2120 0.2277 12,900 -0.01(-4.25%)
Oct 18, 2022 0.2396 0.2396 0.2378 0.2378 1,755 +0.03(+13.29%)
Oct 17, 2022 0.2280 0.2280 0.2099 0.2099 10,100 -0.00(-0.47%)
Oct 14, 2022 0.2102 0.2109 0.2102 0.2109 17,100 -0.01(-4.57%)
Oct 13, 2022 0.2210 0.2210 0.2210 0.2210 46,014 -0.01(-2.94%)
Oct 12, 2022 0.2277 0.2277 0.2277 0.2277 857 -0.00(-1.00%)
Oct 11, 2022 0.2300 0.2301 0.2300 0.2300 77,501 -0.01(-4.13%)
Oct 10, 2022 0.2400 0.2400 0.2399 0.2399 1,514 +0.00(+0.88%)
Oct 07, 2022 0.2378 0.2378 0.2378 0.2378 2,210 -0.01(-4.31%)
Oct 06, 2022 0.2510 0.2510 0.2485 0.2485 3,249 +0.00(+0.89%)
Oct 05, 2022 0.2428 0.2477 0.2428 0.2463 86,722 -0.00(-0.77%)
Oct 04, 2022 0.2463 0.2482 0.2463 0.2482 4,019 +0.02(+9.68%)
Oct 03, 2022 0.2263 0.2263 0.2263 0.2263 218 -0.00(-1.44%)
Sep 30, 2022 0.2245 0.2296 0.2245 0.2296 7,100 -0.01(-3.49%)
Sep 28, 2022 0.2379 0 +0.01(+4.80%)
Sep 27, 2022 0.2270 0.2270 0.2270 0.2270 5,250 -0.01(-4.46%)
Sep 26, 2022 0.2400 0.2400 0.2374 0.2376 4,172 -0.01(-4.92%)
Sep 23, 2022 0.2501 0.2561 0.2499 0.2499 1,951 -0.01(-3.85%)
Sep 22, 2022 0.2599 0.2599 0.2599 0.2599 548 +0.00(+1.01%)
Sep 21, 2022 0.2573 0.2573 0.2573 0.2573 1,000 -0.00(-1.19%)
Sep 19, 2022 0.2604 77 -0.02(-7.13%)
Sep 16, 2022 0.2800 0.2804 0.2800 0.2804 5,200 -0.01(-3.58%)
Sep 15, 2022 0.2998 0.3000 0.2871 0.2908 50,400 -0.01(-3.26%)
Sep 14, 2022 0.2990 0.3006 0.2935 0.3006 5,000 +0.01(+2.87%)
Sep 13, 2022 0.2964 0.2980 0.2922 0.2922 44,204 +0.01(+3.25%)
Sep 12, 2022 0.2820 0.2830 0.2820 0.2830 1,200 +0.01(+1.91%)
Sep 09, 2022 0.2777 0.2777 0.2777 0.2777 6,500 +0.01(+3.74%)
Sep 08, 2022 0.2677 0.2677 0.2562 0.2677 1,400 -0.00(-0.48%)
Sep 07, 2022 0.2700 0.2700 0.2688 0.2690 25,965 +0.01(+5.00%)
Sep 06, 2022 0.2695 0.2695 0.2562 0.2562 145,086 +0.01(+3.22%)
Sep 01, 2022 0.2482 0 +0.01(+5.26%)
Aug 30, 2022 0.2358 0 -0.02(-7.49%)
Aug 29, 2022 0.2293 0.2549 0.2293 0.2549 430 -0.01(-3.56%)
Aug 26, 2022 0.2795 0.2795 0.2643 0.2643 5,040 -0.02(-5.64%)
Aug 25, 2022 0.2686 0.2801 0.2615 0.2801 55,737 +0.02(+7.07%)
Aug 24, 2022 0.2640 0.2814 0.2477 0.2616 30,502 +0.02(+7.65%)
Aug 22, 2022 0.2430 0 -0.01(-4.78%)
Aug 19, 2022 0.2535 0.2552 0.2520 0.2552 19,214 +0.00(+1.23%)
Aug 18, 2022 0.2500 0.2521 0.2484 0.2521 342 -0.01(-2.14%)
Aug 17, 2022 0.2594 0.2596 0.2522 0.2576 22,658 +0.00(+0.12%)
Aug 16, 2022 0.2573 0.2573 0.2573 0.2573 300 -0.00(-1.04%)
Aug 15, 2022 0.2600 0.2600 0.2600 0.2600 1,800 -0.00(-0.73%)
Aug 12, 2022 0.2559 0.2700 0.2559 0.2619 16,800 -0.00(-1.47%)
Aug 11, 2022 0.2781 0.2800 0.2658 0.2658 3,960 +0.01(+2.23%)
Aug 10, 2022 0.2433 0.2600 0.2433 0.2600 17,497 +0.01(+2.56%)
Aug 09, 2022 0.2550 0.2550 0.2505 0.2535 44,600 +0.01(+3.43%)
Aug 08, 2022 0.2509 0.2552 0.2451 0.2451 3,987 +0.01(+3.90%)
Aug 05, 2022 0.2230 0.2359 0.0230 0.2359 20,453 +0.01(+2.65%)
Aug 04, 2022 0.2210 0.2298 0.2200 0.2298 8,150 +0.01(+5.27%)
Aug 03, 2022 0.2130 0.2183 0.2130 0.2183 34,265 +0.02(+8.61%)
Aug 02, 2022 0.2200 0.2248 0.2010 0.2010 117,617 -0.02(-8.55%)
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.