Skip to main content
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 (%)
Feb 28, 2020 0.1289 0.1300 0.1180 0.1180 4,800 -0.02(-13.43%)
Feb 27, 2020 0.1097 0.1363 0.1031 0.1363 13,387 +0.02(+15.12%)
Feb 26, 2020 0.1285 0.1285 0.1184 0.1184 51,784 -0.01(-10.98%)
Feb 25, 2020 0.1399 0.1410 0.1223 0.1330 65,814 +0.01(+4.07%)
Feb 24, 2020 0.1331 0.1455 0.1278 0.1278 40,912 -0.01(-10.00%)
Feb 21, 2020 0.1350 0.1420 0.1350 0.1420 1,100 +0.01(+5.19%)
Feb 20, 2020 0.1370 0.1450 0.1327 0.1350 73,500 -0.00(-0.37%)
Feb 19, 2020 0.1434 0.1434 0.1355 0.1355 9,213 -0.01(-4.31%)
Feb 18, 2020 0.1302 0.1416 0.1264 0.1416 107,155 +0.01(+8.26%)
Feb 14, 2020 0.1190 0.1349 0.1190 0.1308 82,400 +0.01(+9.00%)
Feb 13, 2020 0.1200 0.1200 0.1200 0.1200 500 -0.00(-3.69%)
Feb 12, 2020 0.1100 0.1264 0.1100 0.1246 7,498 -0.00(-0.80%)
Feb 11, 2020 0.1320 0.1320 0.1181 0.1256 11,759 +0.01(+6.44%)
Feb 10, 2020 0.1139 0.1180 0.1124 0.1180 2,100 +0.00(+2.88%)
Feb 07, 2020 0.1369 0.1369 0.1147 0.1147 25,200 -0.01(-8.82%)
Feb 06, 2020 0.1292 0.1308 0.1156 0.1258 32,805 -0.01(-6.12%)
Feb 05, 2020 0.1221 0.1388 0.1221 0.1340 28,985 +0.03(+27.62%)
Feb 04, 2020 0.0900 0.1050 0.0844 0.1050 93,114 +0.02(+23.53%)
Feb 03, 2020 0.0923 0.0923 0.0816 0.0850 2,705 +0.00(+4.68%)
Jan 31, 2020 0.0894 0.0894 0.0812 0.0812 12,000 -0.00(-4.25%)
Jan 30, 2020 0.0959 0.0959 0.0848 0.0848 690 +0.00(+4.31%)
Jan 29, 2020 0.0900 0.0900 0.0813 0.0813 4,080 -0.01(-14.33%)
Jan 28, 2020 0.0967 0.0967 0.0900 0.0949 59,045 +0.01(+12.17%)
Jan 27, 2020 0.0760 0.0846 0.0760 0.0846 981 -0.01(-10.29%)
Jan 24, 2020 0.0977 0.0977 0.0943 0.0943 27,200 +0.01(+6.31%)
Jan 23, 2020 0.0887 0.0887 0.0887 0.0887 5,157 -0.01(-8.84%)
Jan 21, 2020 0.0973 0.0973 0.0973 0 -0.01(-7.24%)
Jan 17, 2020 0.0986 0.1049 0.0986 0.1049 26,800 -0.00(-1.04%)
Jan 16, 2020 0.0978 0.0978 0.1060 2,750 +0.01(+8.38%)
Jan 15, 2020 0.1013 0.1013 0.0978 0.0978 5,128 +0.01(+8.55%)
Jan 14, 2020 0.1000 0.1000 0.0901 0.0901 8,400 -0.01(-11.84%)
Jan 13, 2020 0.0939 0.1066 0.0939 0.1022 24,706 +0.01(+12.68%)
Jan 10, 2020 0.0918 0.0918 0.0907 0.0907 5,800 -0.01(-13.62%)
Jan 09, 2020 0.1100 0.1100 0.1019 0.1050 20,000 -0.00(-2.42%)
Jan 08, 2020 0.1018 0.1076 0.1018 0.1076 6,500 +0.01(+7.82%)
Jan 07, 2020 0.1000 0.1001 0.0998 0.0998 44,101 -0.00(-0.20%)
Jan 06, 2020 0.1000 0.1000 0.1000 0.1000 5,153 +0.01(+6.72%)
Jan 03, 2020 0.0937 0.0937 0.0937 0.0937 3,500 +0.00(+0.11%)
Jan 02, 2020 0.0887 0.1000 0.0857 0.0936 22,246 +0.01(+8.84%)
Dec 31, 2019 0.0872 0.0900 0.0860 0.0860 16,800 +0.00(+3.24%)
Dec 30, 2019 0.0855 0.0905 0.0833 0.0833 17,597 -0.00(-3.70%)
Dec 27, 2019 0.0900 0.0978 0.0860 0.0865 26,800 +0.01(+8.12%)
Dec 26, 2019 0.0900 0.0900 0.0760 0.0800 38,782 -0.01(-10.91%)
Dec 24, 2019 0.0900 0.0900 0.0855 0.0898 28,000 +0.00(+2.98%)
Dec 23, 2019 0.0950 0.0950 0.0840 0.0872 16,392 +0.00(+1.40%)
Dec 20, 2019 0.0938 0.0973 0.0860 0.0860 23,900 -0.01(-8.51%)
Dec 19, 2019 0.0991 0.0991 0.0940 0.0940 996 -0.01(-12.88%)
Dec 18, 2019 0.0995 0.1079 0.0913 0.1079 22,503 +0.01(+12.16%)
Dec 17, 2019 0.1000 0.1000 0.0962 0.0962 21,491 -0.00(-0.82%)
Dec 16, 2019 0.0875 0.0970 0.0875 0.0970 727 +0.01(+5.78%)
Dec 13, 2019 0.0923 0.0923 0.0917 0.0917 3,000 +0.00(+2.80%)
Dec 12, 2019 0.1087 0.1087 0.0892 0.0892 802 -0.00(-4.60%)
Dec 11, 2019 0.0935 0.0935 0.0935 0.0935 200 -0.01(-6.50%)
Dec 10, 2019 0.0943 0.1070 0.0910 0.1000 7,113 -0.01(-6.54%)
Dec 09, 2019 0.0931 0.1070 0.0931 0.1070 20,017 -0.00(-3.25%)
Dec 06, 2019 0.0954 0.1106 0.0942 0.1106 1,400 +0.01(+13.55%)
Dec 05, 2019 0.0997 0.1070 0.0974 0.0974 11,498 -0.00(-2.31%)
Dec 04, 2019 0.1150 0.1150 0.0993 0.0997 18,401 -0.01(-5.05%)
Dec 03, 2019 0.0979 0.1050 0.0979 0.1050 13,940 +0.00(+5.00%)
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.