Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bearing Lithium (OP: BLILF )

N/A 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 (%)
Aug 30, 2019 0.2050 0.2050 0.2050 0 +0.00(+0.15%)
Aug 29, 2019 0.1979 0.2115 0.1979 0.2047 500 -0.01(-3.40%)
Aug 28, 2019 0.2027 0.2119 0.2027 0.2119 300 -0.00(-0.56%)
Aug 27, 2019 0.2031 0.2131 0.2031 0.2131 4,766 +0.01(+3.15%)
Aug 26, 2019 0.1960 0.2066 0.1960 0.2066 6,400 -0.01(-4.57%)
Aug 23, 2019 0.2165 0.2165 0.2165 0.2165 400 +0.00(+0.00%)
Aug 22, 2019 0.2165 0.2165 0.2165 14 +0.00(+0.00%)
Aug 21, 2019 0.2100 0.2165 0.2100 0.2165 4,404 +0.01(+4.29%)
Aug 20, 2019 0.2065 0.2099 0.1962 0.2076 19,400 +0.00(+1.37%)
Aug 19, 2019 0.1945 0.2048 0.1945 0.2048 1,130 -0.00(-1.21%)
Aug 16, 2019 0.2100 0.2168 0.2015 0.2073 22,000 +0.00(+0.58%)
Aug 15, 2019 0.2099 0.2165 0.2061 0.2061 1,687 -0.01(-4.80%)
Aug 14, 2019 0.2165 0.2165 0.2165 0.2165 10,000 +0.00(+1.98%)
Aug 13, 2019 0.2123 0.2155 0.2123 0.2123 1,000 +0.00(+1.10%)
Aug 12, 2019 0.2050 0.2200 0.2050 0.2100 22,050 -0.02(-9.56%)
Aug 09, 2019 0.2180 0.2322 0.2180 0.2322 9,000 -0.00(-1.74%)
Aug 08, 2019 0.2500 0.2500 0.2363 0.2363 55,438 -0.01(-3.35%)
Aug 07, 2019 0.2666 0.2666 0.2443 0.2445 5,255 -0.03(-9.44%)
Aug 06, 2019 0.2560 0.2852 0.2560 0.2700 7,170 +0.00(+1.28%)
Aug 05, 2019 0.2500 0.2780 0.2130 0.2666 20,763 +0.02(+7.07%)
Aug 02, 2019 0.1980 0.2490 0.1980 0.2490 46,400 +0.07(+38.33%)
Aug 01, 2019 0.1662 0.1802 0.1550 0.1800 18,120 +0.03(+20.08%)
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%)
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.