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 (%)
Nov 29, 2019 0.1168 0.1168 0.1072 0.1072 1,000 -0.00(-2.01%)
Nov 27, 2019 0.1095 0.1095 0.1042 0.1094 700 -0.00(-0.55%)
Nov 26, 2019 0.1041 0.1100 0.1041 0.1100 3,129 -0.00(-3.17%)
Nov 25, 2019 0.1240 0.1240 0.1090 0.1136 6,907 +0.01(+6.17%)
Nov 22, 2019 0.1128 0.1128 0.1070 0.1070 1,500 -0.00(-2.73%)
Nov 21, 2019 0.1100 0.1100 0.1100 0.1100 965 -0.01(-9.98%)
Nov 20, 2019 0.1080 0.1222 0.1080 0.1222 4,600 +0.01(+9.20%)
Nov 19, 2019 0.1100 0.1200 0.1100 0.1119 25,065 -0.00(-3.28%)
Nov 18, 2019 0.1280 0.1280 0.1157 0.1157 2,573 -0.01(-6.84%)
Nov 15, 2019 0.1250 0.1250 0.1242 0.1242 6,100 -0.00(-0.40%)
Nov 13, 2019 0.1247 0.1247 0.1247 0 +0.02(+17.64%)
Nov 12, 2019 0.1060 0.1060 0.1060 76 +0.00(+0.00%)
Nov 11, 2019 0.1060 0.1060 0.1060 0.1060 4,677 -0.01(-6.19%)
Nov 08, 2019 0.1171 0.1215 0.1130 0.1130 25,000 -0.00(-2.75%)
Nov 07, 2019 0.1162 0.1162 0.1162 0.1162 813 -0.00(-3.17%)
Nov 06, 2019 0.1245 0.1339 0.1178 0.1200 8,650 -0.01(-8.75%)
Nov 04, 2019 0.1315 0.1315 0.1315 0 -0.01(-4.64%)
Nov 01, 2019 0.1180 0.1379 0.1180 0.1379 1,200 +0.01(+7.73%)
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%)
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.