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 (%)
Dec 31, 2019 0.0872 0.0900 0.0860 0.0860 16,800 +0.00(+3.24%)
Dec 30, 2019 0.0855 0.0905 0.0833 0.0833 17,597 -0.00(-3.70%)
Dec 27, 2019 0.0900 0.0978 0.0860 0.0865 26,800 +0.01(+8.12%)
Dec 26, 2019 0.0900 0.0900 0.0760 0.0800 38,782 -0.01(-10.91%)
Dec 24, 2019 0.0900 0.0900 0.0855 0.0898 28,000 +0.00(+2.98%)
Dec 23, 2019 0.0950 0.0950 0.0840 0.0872 16,392 +0.00(+1.40%)
Dec 20, 2019 0.0938 0.0973 0.0860 0.0860 23,900 -0.01(-8.51%)
Dec 19, 2019 0.0991 0.0991 0.0940 0.0940 996 -0.01(-12.88%)
Dec 18, 2019 0.0995 0.1079 0.0913 0.1079 22,503 +0.01(+12.16%)
Dec 17, 2019 0.1000 0.1000 0.0962 0.0962 21,491 -0.00(-0.82%)
Dec 16, 2019 0.0875 0.0970 0.0875 0.0970 727 +0.01(+5.78%)
Dec 13, 2019 0.0923 0.0923 0.0917 0.0917 3,000 +0.00(+2.80%)
Dec 12, 2019 0.1087 0.1087 0.0892 0.0892 802 -0.00(-4.60%)
Dec 11, 2019 0.0935 0.0935 0.0935 0.0935 200 -0.01(-6.50%)
Dec 10, 2019 0.0943 0.1070 0.0910 0.1000 7,113 -0.01(-6.54%)
Dec 09, 2019 0.0931 0.1070 0.0931 0.1070 20,017 -0.00(-3.25%)
Dec 06, 2019 0.0954 0.1106 0.0942 0.1106 1,400 +0.01(+13.55%)
Dec 05, 2019 0.0997 0.1070 0.0974 0.0974 11,498 -0.00(-2.31%)
Dec 04, 2019 0.1150 0.1150 0.0993 0.0997 18,401 -0.01(-5.05%)
Dec 03, 2019 0.0979 0.1050 0.0979 0.1050 13,940 +0.00(+5.00%)
Dec 02, 2019 0.1154 0.1154 0.1000 0.1000 10,700 -0.01(-6.72%)
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%)
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.