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 (%)
Mar 29, 2019 0.1986 0.1986 0.1986 0.1986 100 +0.00(+1.85%)
Mar 28, 2019 0.1993 0.2088 0.1950 0.1950 9,699 -0.01(-6.39%)
Mar 27, 2019 0.2083 0.2083 0.2083 37 +0.00(+0.00%)
Mar 26, 2019 0.2088 0.2088 0.1922 0.2083 153,400 +0.00(+1.17%)
Mar 25, 2019 0.1655 0.2059 0.1593 0.2059 36,200 +0.04(+24.79%)
Mar 22, 2019 0.1650 0.1650 0.1650 0.1650 3,000 +0.00(+1.91%)
Mar 21, 2019 0.1609 0.1700 0.1476 0.1619 26,248 -0.02(-10.90%)
Mar 20, 2019 0.1817 0.1817 0.1817 40 +0.00(+0.00%)
Mar 19, 2019 0.1817 0.1817 0.1817 0.1817 100 +0.00(+2.25%)
Mar 18, 2019 0.1800 0.1851 0.1777 0.1777 1,789 -0.00(-0.06%)
Mar 15, 2019 0.1818 0.1818 0.1778 0.1778 7,400 +0.00(+2.77%)
Mar 13, 2019 0.1730 0.1730 0.1730 0 -0.01(-4.79%)
Mar 12, 2019 0.1690 0.1817 0.1660 0.1817 26,224 +0.01(+7.51%)
Mar 11, 2019 0.1740 0.1740 0.1621 0.1690 11,882 -0.00(-1.29%)
Mar 08, 2019 0.1752 0.1752 0.1700 0.1712 15,600 -0.00(-2.62%)
Mar 07, 2019 0.1758 0.1758 0.1758 4 +0.00(+0.00%)
Mar 06, 2019 0.1620 0.1758 0.1620 0.1758 10,983 -0.00(-2.33%)
Mar 05, 2019 0.1800 0.1800 0.1800 0.1800 1,000 -0.00(-0.94%)
Mar 04, 2019 0.1800 0.1817 0.1670 0.1817 10,635 +0.00(+0.11%)
Mar 01, 2019 0.1856 0.1881 0.1680 0.1815 94,700 -0.01(-5.76%)
Feb 28, 2019 0.1926 0.1926 0.1926 0.1926 851 +0.00(+1.37%)
Feb 27, 2019 0.1910 0.1910 0.1900 0.1900 10,143 -0.01(-3.94%)
Feb 26, 2019 0.1871 0.1978 0.1871 0.1978 1,317 +0.01(+4.11%)
Feb 25, 2019 0.1830 0.1900 0.1830 0.1900 1,355 -0.01(-4.81%)
Feb 22, 2019 0.1996 0.1996 0.1996 0.1996 1,000 -0.00(-0.94%)
Feb 21, 2019 0.2015 0.2015 0.2015 0.2015 100 +0.01(+7.01%)
Feb 20, 2019 0.1784 0.1954 0.1724 0.1883 151,916 +0.00(+0.48%)
Feb 19, 2019 0.1750 0.1874 0.1748 0.1874 33,600 +0.01(+7.21%)
Feb 15, 2019 0.1748 0.1748 0.1748 0.1748 100 -0.01(-5.62%)
Feb 14, 2019 0.1745 0.1852 0.1713 0.1852 1,320 +0.01(+7.49%)
Feb 13, 2019 0.1839 0.1839 0.1723 0.1723 5,385 -0.01(-4.91%)
Feb 12, 2019 0.1794 0.1812 0.1689 0.1812 893 +0.01(+2.95%)
Feb 11, 2019 0.1681 0.1769 0.1681 0.1760 16,287 -0.01(-4.97%)
Feb 08, 2019 0.1782 0.1852 0.1782 0.1852 1,100 -0.00(-0.38%)
Feb 07, 2019 0.1859 0.1859 0.1859 0.1859 2,500 +0.01(+4.97%)
Feb 06, 2019 0.1771 0.1771 0.1771 94 +0.00(+0.00%)
Feb 05, 2019 0.1800 0.1850 0.1771 0.1771 8,046 -0.00(-0.95%)
Feb 04, 2019 0.1788 0.1788 0.1788 0.1788 1,500 +0.00(+0.62%)
Feb 01, 2019 0.1805 0.1805 0.1777 0.1777 1,600 +0.00(+1.02%)
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%)
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.