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, 2021 0.1397 0.1397 0.1397 0 +0.00(+0.00%)
Jul 29, 2021 0.1272 0.1397 0.1272 0.1397 5,600 +0.00(+2.34%)
Jul 28, 2021 0.1447 0.1447 0.1365 0.1365 4,565 +0.00(+0.07%)
Jul 27, 2021 0.1364 0.1364 0.1364 0.1364 3,000 +0.01(+4.52%)
Jul 23, 2021 0.1305 0.1305 0.1305 93 -0.01(-4.04%)
Jul 22, 2021 0.1356 0.1430 0.1330 0.1360 21,820 +0.01(+10.84%)
Jul 21, 2021 0.1292 0.1292 0.1201 0.1227 30,924 -0.00(-3.46%)
Jul 20, 2021 0.1271 0.1271 0.1271 0.1271 10,042 +0.01(+9.01%)
Jul 19, 2021 0.1200 0.1200 0.1166 0.1166 31,181 -0.02(-12.07%)
Jul 16, 2021 0.1326 0.1326 0.1326 0.1326 2,107 +0.00(+1.07%)
Jul 15, 2021 0.1372 0.1372 0.1312 0.1312 450 -0.01(-4.23%)
Jul 14, 2021 0.1440 0.1468 0.1370 0.1370 15,780 -0.00(-2.91%)
Jul 13, 2021 0.1570 0.1570 0.1358 0.1411 10,028 +0.00(+2.99%)
Jul 12, 2021 0.1372 0.1400 0.1344 0.1370 8,814 +0.00(+2.01%)
Jul 09, 2021 0.1370 0.1370 0.1272 0.1343 4,500 -0.01(-3.87%)
Jul 08, 2021 0.1365 0.1447 0.1350 0.1397 47,344 +0.01(+5.28%)
Jul 07, 2021 0.1200 0.1327 0.1200 0.1327 12,003 +0.00(+2.08%)
Jul 06, 2021 0.1529 0.1544 0.1111 0.1300 362,004 -0.02(-13.68%)
Jul 02, 2021 0.1500 0.1506 0.1450 0.1506 17,265 -0.01(-3.83%)
Jul 01, 2021 0.1700 0.1700 0.1474 0.1566 36,000 -0.00(-0.51%)
Jun 30, 2021 0.1504 0.1574 0.1504 0.1574 1,200 +0.01(+4.93%)
Jun 29, 2021 0.1490 0.1500 0.1401 0.1500 2,764 +0.02(+13.04%)
Jun 28, 2021 0.1328 0.1500 0.1327 0.1327 2,618 -0.02(-11.53%)
Jun 25, 2021 0.1500 0.1500 0.1500 0.1500 1,028 +0.01(+7.14%)
Jun 24, 2021 0.1439 0.1512 0.1400 0.1400 4,038 +0.00(+0.07%)
Jun 23, 2021 0.1492 0.1492 0.1399 0.1399 6,100 -0.00(-2.58%)
Jun 21, 2021 0.1436 0.1436 0.1436 0 -0.01(-4.39%)
Jun 17, 2021 0.1502 0.1502 0.1502 0 -0.02(-10.33%)
Jun 15, 2021 0.1675 0.1675 0.1675 15 +0.01(+7.58%)
Jun 14, 2021 0.1643 0.1643 0.1557 0.1557 6,700 +0.00(+0.00%)
Jun 11, 2021 0.1600 0.1600 0.1557 0.1557 50,000 +0.00(+0.78%)
Jun 09, 2021 0.1545 0.1545 0.1545 0 -0.01(-4.51%)
Jun 08, 2021 0.1699 0.1699 0.1617 0.1618 5,050 -0.01(-4.54%)
Jun 04, 2021 0.1695 0.1695 0.1695 103 +0.00(+1.07%)
Jun 03, 2021 0.1461 0.1677 0.1461 0.1677 41,677 -0.00(-1.35%)
Jun 02, 2021 0.1700 0.1700 0.1631 0.1700 14,410 +0.00(+0.00%)
Jun 01, 2021 0.1880 0.1880 0.1700 0.1700 5,389 +0.00(+0.00%)
May 28, 2021 0.1698 0.1764 0.1698 0.1700 8,357 +0.00(+2.72%)
May 27, 2021 0.1655 0.1655 0.1655 0.1655 2,331 -0.00(-0.60%)
May 26, 2021 0.1700 0.1750 0.1601 0.1665 10,177 -0.00(-2.40%)
May 25, 2021 0.1706 0.1706 0.1706 0.1706 100 +0.01(+5.96%)
May 24, 2021 0.1880 0.1880 0.1610 0.1610 6,274 -0.00(-2.54%)
May 21, 2021 0.1588 0.1652 0.1588 0.1652 4,316 -0.01(-3.39%)
May 20, 2021 0.1712 0.1729 0.1573 0.1710 80,545 +0.02(+10.82%)
May 19, 2021 0.1543 0.1553 0.1492 0.1543 8,409 -0.01(-3.56%)
May 18, 2021 0.1780 0.1780 0.1528 0.1600 217,418 -0.00(-1.11%)
May 17, 2021 0.1700 0.1700 0.1600 0.1618 35,210 +0.00(+1.31%)
May 14, 2021 0.1660 0.1660 0.1552 0.1597 3,985 +0.01(+5.07%)
May 13, 2021 0.1600 0.1615 0.1483 0.1520 17,087 +0.00(+0.00%)
May 12, 2021 0.1310 0.1589 0.1310 0.1520 6,058 +0.01(+8.57%)
May 11, 2021 0.1400 0.1500 0.1400 0.1400 61,100 -0.00(-2.10%)
May 10, 2021 0.1367 0.1565 0.1367 0.1430 55,798 -0.01(-4.67%)
May 07, 2021 0.1500 0.1550 0.1500 0.1500 17,250 +0.00(+1.01%)
May 06, 2021 0.1485 0.1507 0.1485 0.1485 46,928 -0.00(-1.53%)
May 05, 2021 0.1508 0.1508 0.1508 0.1508 343 -0.00(-1.50%)
May 04, 2021 0.1664 0.1683 0.1518 0.1531 6,905 -0.01(-7.21%)
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.