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 (%)
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%)
May 01, 2019 0.1595 0.1595 0.1500 0.1500 6,100 +0.00(+1.28%)
Apr 30, 2019 0.1637 0.1637 0.1481 0.1481 6,700 -0.02(-13.64%)
Apr 26, 2019 0.1715 0.1715 0.1715 0 +0.01(+6.99%)
Apr 25, 2019 0.1461 0.1603 0.1461 0.1603 2,319 +0.00(+2.10%)
Apr 24, 2019 0.1600 0.1600 0.1551 0.1570 16,128 -0.02(-9.51%)
Apr 23, 2019 0.1660 0.1735 0.1660 0.1735 371 +0.00(+2.06%)
Apr 18, 2019 0.1625 0.1700 0.1625 0.1700 22,500 -0.00(-1.73%)
Apr 17, 2019 0.1667 0.1730 0.1667 0.1730 6,000 +0.00(+1.76%)
Apr 16, 2019 0.1700 0.1700 0.1700 0.1700 30,071 +0.00(+1.43%)
Apr 15, 2019 0.1708 0.1730 0.1676 0.1676 35,655 -0.00(-1.82%)
Apr 12, 2019 0.1827 0.1827 0.1707 0.1707 3,900 -0.00(-1.10%)
Apr 11, 2019 0.1726 0.1726 0.1726 0.1726 289 -0.01(-4.59%)
Apr 10, 2019 0.1631 0.1809 0.1631 0.1809 2,100 +0.01(+6.41%)
Apr 09, 2019 0.1710 0.1710 0.1599 0.1700 43,400 +0.00(+1.55%)
Apr 08, 2019 0.1800 0.1800 0.1674 0.1674 1,884 -0.02(-9.51%)
Apr 05, 2019 0.1895 0.1895 0.1832 0.1850 9,000 +0.00(+0.87%)
Apr 03, 2019 0.1834 0.1834 0.1834 0 -0.01(-6.52%)
Apr 02, 2019 0.2024 0.2024 0.1962 0.1962 842 +0.00(+1.66%)
Apr 01, 2019 0.1967 0.1967 0.1930 0.1930 3,572 -0.01(-2.82%)
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%)
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.