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 (%)
Jul 30, 2019 0.1499 0.1499 0.1499 0 +0.02(+15.13%)
Jul 29, 2019 0.1390 0.1390 0.1301 0.1302 7,646 -0.01(-5.31%)
Jul 26, 2019 0.1375 0.1375 0.1375 0.1375 10,000 -0.01(-6.97%)
Jul 24, 2019 0.1478 0.1478 0.1478 0 -0.01(-6.22%)
Jul 19, 2019 0.1576 0.1576 0.1576 0 +0.00(+2.94%)
Jul 17, 2019 0.1531 0.1531 0.1531 0 +0.01(+3.45%)
Jul 16, 2019 0.1488 0.1488 0.1351 0.1480 122,707 +0.01(+10.12%)
Jul 15, 2019 0.1349 0.1441 0.1344 0.1344 11,238 -0.02(-11.70%)
Jul 12, 2019 0.1522 0.1522 0.1522 0.1522 100 +0.01(+4.53%)
Jul 11, 2019 0.1474 0.1474 0.1337 0.1456 2,402 -0.00(-0.55%)
Jul 10, 2019 0.1464 0.1464 0.1464 31 +0.00(+0.00%)
Jul 09, 2019 0.1290 0.1464 0.1290 0.1464 7,310 -0.00(-0.27%)
Jul 08, 2019 0.1380 0.1468 0.1300 0.1468 28,385 +0.00(+2.30%)
Jul 03, 2019 0.1435 0.1435 0.1435 0 +0.00(+2.28%)
Jul 02, 2019 0.1407 0.1560 0.1228 0.1403 90,952 +0.00(+1.67%)
Jul 01, 2019 0.1380 0.1380 0.1380 0.1380 347 -0.02(-12.66%)
Jun 28, 2019 0.1600 0.1632 0.1539 0.1580 10,800 +0.00(+0.19%)
Jun 27, 2019 0.1408 0.1577 0.1408 0.1577 342 +0.01(+5.13%)
Jun 26, 2019 0.1590 0.1590 0.1485 0.1500 10,000 -0.00(-0.99%)
Jun 25, 2019 0.1515 0.1515 0.1515 0.1515 500 -0.01(-8.18%)
Jun 24, 2019 0.1650 0.1650 0.1650 28 +0.00(+0.00%)
Jun 21, 2019 0.1650 0.1650 0.1650 0.1650 100 +0.02(+17.69%)
Jun 20, 2019 0.1418 0.1476 0.1402 0.1402 3,307 -0.00(-2.16%)
Jun 19, 2019 0.1329 0.1433 0.1329 0.1433 2,283 -0.00(-0.62%)
Jun 18, 2019 0.1442 0.1442 0.1442 0.1442 100 +0.01(+6.11%)
Jun 17, 2019 0.1270 0.1359 0.1270 0.1359 3,862 +0.01(+4.54%)
Jun 14, 2019 0.1300 0.1300 0.1300 0.1300 7,500 -0.01(-7.14%)
Jun 13, 2019 0.1390 0.1446 0.1315 0.1400 9,100 -0.00(-3.31%)
Jun 12, 2019 0.1448 0.1448 0.1448 28 +0.00(+0.00%)
Jun 11, 2019 0.1401 0.1448 0.1401 0.1448 430 +0.00(+0.28%)
Jun 06, 2019 0.1444 0.1444 0.1444 0 -0.00(-1.90%)
Jun 03, 2019 0.1472 0.1472 0.1472 0 +0.01(+6.67%)
May 31, 2019 0.1417 0.1417 0.1380 0.1380 3,000 -0.01(-7.94%)
May 30, 2019 0.1456 0.1499 0.1409 0.1499 4,150 -0.00(-0.13%)
May 29, 2019 0.1501 0.1501 0.1501 0.1501 120 +0.01(+6.08%)
May 28, 2019 0.1415 0.1415 0.1415 0.1415 1,000 +0.00(+1.80%)
May 24, 2019 0.1431 0.1431 0.1380 0.1390 4,500 -0.00(-2.87%)
May 23, 2019 0.1409 0.1456 0.1409 0.1431 4,720 -0.00(-0.28%)
May 22, 2019 0.1500 0.1500 0.1435 0.1435 31,198 -0.00(-1.71%)
May 21, 2019 0.1460 0.1460 0.1460 0.1460 623 +0.00(+0.00%)
May 20, 2019 0.1460 0.1460 0.1460 0.1460 536 -0.00(-2.60%)
May 17, 2019 0.1460 0.1499 0.1460 0.1499 3,200 -0.01(-5.13%)
May 16, 2019 0.1491 0.1580 0.1491 0.1580 2,287 +0.00(+1.87%)
May 15, 2019 0.1440 0.1551 0.1440 0.1551 3,321 -0.00(-2.08%)
May 14, 2019 0.1530 0.1600 0.1482 0.1584 13,924 +0.01(+5.60%)
May 13, 2019 0.1600 0.1600 0.1500 0.1500 10,500 -0.02(-10.18%)
May 10, 2019 0.1634 0.1670 0.1634 0.1670 5,600 +0.00(+1.21%)
May 08, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
May 07, 2019 0.1615 0.1650 0.1615 0.1650 3,700 +0.00(+1.35%)
May 06, 2019 0.1628 0.1628 0.1628 0.1628 214 +0.01(+9.19%)
May 03, 2019 0.1530 0.1615 0.1491 0.1491 5,800 -0.00(-2.93%)
May 02, 2019 0.1501 0.1536 0.1428 0.1536 4,051 +0.00(+2.40%)
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.