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 (%)
May 28, 2021 0.0485 0.0500 0.0485 0.0497 37,594 +0.00(+0.61%)
May 27, 2021 0.0501 0.0507 0.0491 0.0494 44,708 -0.00(-8.69%)
May 26, 2021 0.0541 0.0541 0.0516 0.0541 10,111 -0.00(-6.24%)
May 25, 2021 0.0620 0.0620 0.0577 0.0577 32,930 -0.00(-0.52%)
May 24, 2021 0.0580 0.0625 0.0580 0.0580 7,725 +0.00(+0.17%)
May 21, 2021 0.0601 0.0611 0.0531 0.0579 54,571 -0.00(-6.46%)
May 20, 2021 0.0540 0.0621 0.0500 0.0619 65,920 +0.00(+7.65%)
May 19, 2021 0.0600 0.0600 0.0501 0.0575 101,429 -0.00(-4.17%)
May 18, 2021 0.0618 0.0626 0.0600 0.0600 23,410 +0.00(+1.01%)
May 17, 2021 0.0666 0.0674 0.0571 0.0594 6,427 -0.01(-11.08%)
May 14, 2021 0.0645 0.0668 0.0620 0.0668 20,887 +0.00(+3.73%)
May 13, 2021 0.0566 0.0644 0.0566 0.0644 4,461 -0.00(-0.16%)
May 12, 2021 0.0654 0.0688 0.0622 0.0645 5,325 +0.00(+4.03%)
May 11, 2021 0.0713 0.0713 0.0571 0.0620 33,089 +0.00(+1.14%)
May 10, 2021 0.0635 0.0635 0.0576 0.0613 58,161 +0.00(+0.99%)
May 06, 2021 0.0607 0.0607 0.0607 3 +0.00(+1.00%)
May 05, 2021 0.0600 0.0601 0.0586 0.0601 25,117 -0.00(-1.80%)
May 04, 2021 0.0694 0.0694 0.0612 0.0612 1,612 -0.00(-2.08%)
May 03, 2021 0.0646 0.0646 0.0586 0.0625 20,293 +0.00(+0.81%)
Apr 30, 2021 0.0690 0.0690 0.0620 0.0620 34,300 -0.01(-10.79%)
Apr 29, 2021 0.0697 0.0700 0.0695 0.0695 14,457 +0.01(+9.11%)
Apr 28, 2021 0.0690 0.0690 0.0600 0.0637 5,532 -0.01(-7.68%)
Apr 27, 2021 0.0600 0.0690 0.0596 0.0690 48,100 +0.01(+7.81%)
Apr 26, 2021 0.0680 0.0680 0.0639 0.0640 37,174 +0.00(+3.23%)
Apr 23, 2021 0.0700 0.0700 0.0609 0.0620 163,600 -0.00(-6.77%)
Apr 22, 2021 0.0659 0.0699 0.0595 0.0665 17,601 -0.00(-4.86%)
Apr 21, 2021 0.0760 0.0760 0.0632 0.0699 69,191 -0.00(-0.14%)
Apr 20, 2021 0.0770 0.0770 0.0600 0.0700 72,222 +0.00(+1.74%)
Apr 19, 2021 0.0658 0.0727 0.0644 0.0688 23,728 +0.00(+6.01%)
Apr 16, 2021 0.0625 0.0649 0.0625 0.0649 44,100 +0.00(+6.39%)
Apr 15, 2021 0.0538 0.0610 0.0520 0.0610 23,533 +0.01(+15.09%)
Apr 14, 2021 0.0450 0.0561 0.0450 0.0530 59,545 +0.00(+0.38%)
Apr 13, 2021 0.0530 0.0550 0.0510 0.0528 33,422 +0.00(+4.76%)
Apr 12, 2021 0.0550 0.0560 0.0491 0.0504 238,080 +0.00(+5.22%)
Apr 09, 2021 0.0479 0.0479 0.0479 0.0479 100 -0.00(-4.20%)
Apr 08, 2021 0.0512 0.0561 0.0500 0.0500 22,222 +0.00(+1.63%)
Apr 07, 2021 0.0492 0.0492 0.0492 99 +0.00(+0.00%)
Apr 06, 2021 0.0452 0.0529 0.0452 0.0492 10,192 -0.00(-8.38%)
Apr 05, 2021 0.0524 0.0537 0.0490 0.0537 35,335 +0.00(+7.19%)
Apr 01, 2021 0.0492 0.0523 0.0490 0.0501 6,300 +0.00(+4.59%)
Mar 31, 2021 0.0479 0.0479 0.0479 5 +0.00(+0.00%)
Mar 30, 2021 0.0475 0.0479 0.0475 0.0479 14,349 +0.00(+0.84%)
Mar 29, 2021 0.0470 0.0500 0.0470 0.0475 42,297 +0.00(+3.04%)
Mar 26, 2021 0.0482 0.0482 0.0461 0.0461 10,000 -0.01(-11.69%)
Mar 25, 2021 0.0486 0.0522 0.0486 0.0522 1,430 +0.01(+11.54%)
Mar 23, 2021 0.0468 0.0468 0.0468 0 -0.01(-11.70%)
Mar 22, 2021 0.0546 0.0560 0.0470 0.0530 34,606 +0.01(+17.78%)
Mar 19, 2021 0.0561 0.0561 0.0450 0.0450 34,200 -0.00(-5.26%)
Mar 18, 2021 0.0561 0.0561 0.0475 0.0475 75,636 -0.00(-1.04%)
Mar 17, 2021 0.0537 0.0560 0.0480 0.0480 35,003 -0.00(-4.00%)
Mar 16, 2021 0.0547 0.0560 0.0500 0.0500 5,284 +0.00(+0.81%)
Mar 15, 2021 0.0498 0.0501 0.0445 0.0496 68,569 -0.01(-11.59%)
Mar 12, 2021 0.0460 0.0561 0.0460 0.0561 43,400 +0.01(+19.62%)
Mar 11, 2021 0.0516 0.0540 0.0469 0.0469 52,018 -0.00(-0.42%)
Mar 10, 2021 0.0475 0.0500 0.0470 0.0471 51,555 -0.00(-0.84%)
Mar 09, 2021 0.0501 0.0518 0.0475 0.0475 34,343 -0.00(-1.45%)
Mar 08, 2021 0.0482 0.0482 0.0400 0.0482 53,354 +0.01(+13.41%)
Mar 05, 2021 0.0470 0.0470 0.0415 0.0425 60,000 -0.00(-9.57%)
Mar 04, 2021 0.0565 0.0565 0.0440 0.0470 177,607 -0.01(-16.81%)
Mar 03, 2021 0.0520 0.0575 0.0470 0.0565 48,774 +0.00(+8.65%)
Mar 02, 2021 0.0475 0.0530 0.0475 0.0520 12,396 +0.01(+23.81%)
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.