Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blue Moon Metals Inc (OP: BMOOF )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 21, 2024 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 (%)
Apr 27, 2018 0.0535 0.0535 0.0535 0 -0.02(-23.56%)
Apr 25, 2018 0.0700 0.0700 0.0700 0 -0.00(-1.96%)
Apr 24, 2018 0.0714 0.0714 0.0714 0.0714 750 +0.02(+28.88%)
Apr 19, 2018 0.0554 0.0554 0.0554 0 -0.01(-14.11%)
Apr 18, 2018 0.0648 0.0648 0.0645 0.0645 3,200 -0.00(-0.77%)
Apr 17, 2018 0.0585 0.0660 0.0540 0.0650 61,000 -0.00(-4.41%)
Apr 16, 2018 0.0688 0.0688 0.0648 0.0680 12,100 -0.00(-1.02%)
Apr 13, 2018 0.0687 0.0687 0.0687 0.0687 600 -0.01(-10.20%)
Apr 12, 2018 0.0765 0.0765 0.0765 0.0765 1,000 +0.00(+0.13%)
Apr 10, 2018 0.0764 0.0764 0.0764 0 +0.01(+9.14%)
Apr 09, 2018 0.0616 0.0700 0.0616 0.0700 11,000 -0.00(-4.50%)
Apr 06, 2018 0.0756 0.0756 0.0733 0.0733 10,000 +0.00(+0.41%)
Apr 05, 2018 0.0704 0.0730 0.0704 0.0730 2,700 +0.01(+19.67%)
Apr 04, 2018 0.0610 0.0610 0.0610 0.0610 216 -0.00(-0.65%)
Apr 03, 2018 0.0799 0.0799 0.0614 0.0614 2,084 -0.02(-25.48%)
Mar 29, 2018 0.0824 0.0824 0.0824 0 -0.00(-0.73%)
Mar 28, 2018 0.0827 0.0830 0.0827 0.0830 20,948 -0.00(-1.43%)
Mar 27, 2018 0.0842 0.0842 0.0842 0.0842 1,000 +0.00(+1.69%)
Mar 26, 2018 0.0894 0.0894 0.0761 0.0828 17,800 -0.00(-2.59%)
Mar 23, 2018 0.0869 0.0869 0.0850 0.0850 5,850 -0.01(-6.59%)
Mar 22, 2018 0.0864 0.0931 0.0863 0.0910 182,000 +0.00(+4.60%)
Mar 21, 2018 0.0889 0.0899 0.0870 0.0870 29,600 +0.00(+2.35%)
Mar 20, 2018 0.0921 0.0929 0.0850 0.0850 131,200 -0.01(-9.09%)
Mar 19, 2018 0.0882 0.0935 0.0852 0.0935 94,264 +0.01(+9.23%)
Mar 15, 2018 0.0856 0.0856 0.0856 0 -0.01(-6.24%)
Mar 14, 2018 0.0901 0.0913 0.0901 0.0913 23,900 +0.01(+6.53%)
Mar 12, 2018 0.0857 0.0857 0.0857 32 +0.01(+16.12%)
Mar 09, 2018 0.0740 0.0740 0.0738 0.0738 40,000 -0.02(-18.00%)
Mar 08, 2018 0.0970 0.0970 0.0900 0.0900 25,000 -0.01(-14.12%)
Mar 06, 2018 0.1048 0.1048 0.1048 0 +0.01(+11.02%)
Mar 02, 2018 0.0944 0.0944 0.0944 0 -0.00(-3.28%)
Mar 01, 2018 0.1033 0.1063 0.0976 0.0976 26,250 -0.00(-2.40%)
Feb 28, 2018 0.0872 0.1000 0.0850 0.1000 65,219 +0.02(+25.00%)
Feb 27, 2018 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Feb 23, 2018 0.0800 0.0800 0.0800 99 -0.00(-4.88%)
Feb 21, 2018 0.0841 0.0841 0.0841 0 +0.01(+11.10%)
Feb 16, 2018 0.0757 0.0757 0.0757 0 +0.00(+0.80%)
Feb 14, 2018 0.0751 0.0751 0.0751 0 -0.00(-0.27%)
Feb 13, 2018 0.0800 0.0824 0.0753 0.0753 88,000 -0.01(-10.89%)
Feb 12, 2018 0.0731 0.0845 0.0731 0.0845 7,010 +0.01(+13.88%)
Feb 09, 2018 0.0742 0.0742 0.0742 0.0742 2,000 -0.01(-8.17%)
Feb 06, 2018 0.0808 0.0808 0.0808 0 +0.00(+2.29%)
Feb 05, 2018 0.0820 0.0820 0.0790 0.0790 6,500 -0.00(-3.67%)
Feb 02, 2018 0.0830 0.0830 0.0820 0.0820 14,500 +0.01(+12.33%)
Jan 30, 2018 0.0730 0.0730 0.0730 0 -0.01(-9.94%)
Jan 29, 2018 0.0811 0.0811 0.0811 0.0811 1,500 -0.00(-2.22%)
Jan 24, 2018 0.0829 0.0829 0.0829 0 +0.00(+0.00%)
Jan 22, 2018 0.0829 0.0829 0.0829 0 +0.02(+30.96%)
Jan 18, 2018 0.0633 0.0633 0.0633 0 +0.01(+15.51%)
Jan 12, 2018 0.0548 0.0548 0.0548 0 -0.01(-19.29%)
Jan 11, 2018 0.0745 0.0745 0.0679 0.0679 24,000 +0.00(+4.46%)
Jan 10, 2018 0.0520 0.0660 0.0500 0.0650 215,032 +0.03(+85.71%)
Jan 08, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 21, 2017 0.0300 0.0300 0.0300 0 -0.01(-31.82%)
Dec 14, 2017 0.0440 0.0440 0.0440 0 +0.00(+0.00%)
Dec 11, 2017 0.0440 0.0440 0.0440 0 +0.00(+0.00%)
Dec 08, 2017 0.0440 0.0440 0.0440 0.0440 100 +0.00(+0.00%)
Dec 06, 2017 0.0440 0.0440 0.0440 0 -0.00(-4.35%)
Dec 05, 2017 0.0460 0.0460 0.0460 0.0460 10,000 +0.00(+6.98%)
Dec 04, 2017 0.0430 0.0430 0.0430 0.0430 50,010 -0.00(-3.15%)
Dec 01, 2017 0.0432 0.0444 0.0432 0.0444 19,000 +0.01(+38.75%)
Nov 30, 2017 0.0320 0.0320 0.0320 0.0320 541 +0.00(+0.00%)
Nov 27, 2017 0.0320 0.0320 0.0320 0 +0.00(+6.31%)
Nov 20, 2017 0.0301 0.0301 0.0301 0 -0.01(-24.75%)
Nov 15, 2017 0.0400 0.0400 0.0400 0 -0.00(-1.23%)
Nov 13, 2017 0.0405 0.0405 0.0405 0 -0.00(-7.95%)
Nov 10, 2017 0.0440 0.0440 0.0440 0.0440 1,000 +0.01(+25.00%)
Nov 08, 2017 0.0352 0.0352 0.0352 0 +0.00(+3.23%)
Nov 07, 2017 0.0341 0.0341 0.0341 0.0341 11,000 -0.01(-24.22%)
Nov 03, 2017 0.0450 0.0450 0.0450 0 -0.00(-6.25%)
Nov 01, 2017 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Oct 27, 2017 0.0480 0.0480 0.0480 50 +0.00(+0.00%)
Oct 25, 2017 0.0480 0.0480 0.0480 0 -0.00(-4.00%)
Oct 24, 2017 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Oct 23, 2017 0.0540 0.0560 0.0500 0.0500 14,000 -0.00(-4.94%)
Oct 20, 2017 0.0449 0.0540 0.0449 0.0526 678,284 -0.00(-8.04%)
Oct 19, 2017 0.0441 0.0572 0.0441 0.0572 11,216 +0.00(+4.00%)
Oct 18, 2017 0.0437 0.0550 0.0410 0.0550 20,000 +0.00(+5.77%)
Oct 17, 2017 0.0465 0.0557 0.0437 0.0520 31,108 -0.00(-3.70%)
Oct 16, 2017 0.0518 0.0570 0.0491 0.0540 86,000 -0.00(-1.82%)
Oct 13, 2017 0.0500 0.0550 0.0500 0.0550 11,000 +0.00(+0.00%)
Oct 12, 2017 0.0530 0.0550 0.0441 0.0550 42,500 -0.00(-6.78%)
Oct 11, 2017 0.0630 0.0649 0.0500 0.0590 353,250 -0.01(-11.94%)
Oct 10, 2017 0.0680 0.0680 0.0670 0.0670 45,000 -0.00(-2.90%)
Oct 06, 2017 0.0690 0.0690 0.0690 0 +0.00(+4.55%)
Oct 05, 2017 0.0688 0.0690 0.0660 0.0660 36,500 +0.00(+1.07%)
Oct 04, 2017 0.0641 0.0690 0.0641 0.0653 167,370 +0.00(+3.65%)
Oct 03, 2017 0.0720 0.0721 0.0600 0.0630 34,500 -0.02(-26.06%)
Oct 02, 2017 0.0839 0.0870 0.0810 0.0852 50,000 +0.01(+10.08%)
Sep 29, 2017 0.0802 0.0802 0.0774 0.0774 20,000 +0.02(+45.22%)
Sep 28, 2017 0.0421 0.0550 0.0413 0.0533 175,121 +0.01(+19.78%)
Sep 26, 2017 0.0445 0.0445 0.0445 0 +0.01(+21.92%)
Sep 21, 2017 0.0365 0.0365 0.0365 0 -0.02(-31.00%)
Sep 19, 2017 0.0529 0.0529 0.0529 0 +0.01(+20.50%)
Sep 15, 2017 0.0439 0.0439 0.0439 0 -0.02(-31.08%)
Sep 12, 2017 0.0637 0.0637 0.0637 28 +0.04(+180.62%)
Aug 31, 2017 0.0227 0.0227 0.0227 0 -0.01(-18.64%)
Aug 02, 2017 0.0279 0.0279 0.0279 0 -0.00(-0.36%)
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.