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

Bedford Metals Corp (TSV: UTY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 31, 2019 0.3750 0.3950 0.3750 0.3950 4,000 +0.03(+6.76%)
Jul 30, 2019 0.3500 0.3800 0.3500 0.3700 17,000 +0.02(+5.71%)
Jul 29, 2019 0.3500 0.3500 0.3400 0.3500 37,125 +0.00(+0.00%)
Jul 26, 2019 0.3350 0.3500 0.3350 0.3500 113,500 +0.01(+4.48%)
Jul 25, 2019 0.3000 0.3350 0.3000 0.3350 17,000 +0.04(+11.67%)
Jul 23, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 22, 2019 0.3000 0.3000 0.3000 0.3000 97,000 +0.01(+3.45%)
Jul 19, 2019 0.2900 0.3000 0.2900 0.2900 69,500 +0.02(+7.41%)
Jul 18, 2019 0.2650 0.2750 0.2600 0.2700 10,499 -0.03(-10.00%)
Jul 17, 2019 0.2900 0.3000 0.2800 0.3000 39,000 +0.00(+0.00%)
Jul 16, 2019 0.2700 0.3000 0.2700 0.3000 137,500 +0.01(+3.45%)
Jul 15, 2019 0.3200 0.3450 0.2900 0.2900 230,512 -0.06(-17.14%)
Jul 12, 2019 0.3500 0.3500 0.3500 0.3500 44,000 +0.00(+0.00%)
Jul 11, 2019 0.3600 0.3600 0.3500 0.3500 103,000 -0.01(-2.78%)
Jul 10, 2019 0.3600 0.3600 0.3550 0.3600 83,500 +0.00(+0.00%)
Jul 09, 2019 0.3600 0.3600 0.3600 0.3600 12,013 +0.00(+0.00%)
Jul 08, 2019 0.4300 0.4350 0.3500 0.3600 151,400 -0.09(-20.00%)
Jul 05, 2019 0.4300 0.4500 0.4300 0.4500 53,758 +0.00(+0.00%)
Jul 04, 2019 0.5000 0.5000 0.4400 0.4500 311,902 -0.05(-10.00%)
Jul 03, 2019 0.6000 0.6000 0.5000 0.5000 387,100 -0.07(-12.28%)
Jul 02, 2019 0.5400 0.5800 0.5400 0.5700 4,675 -0.06(-9.52%)
Jun 28, 2019 0.6300 0.6300 0.6300 0 -0.03(-4.55%)
Jun 27, 2019 0.5600 0.6600 0.5600 0.6600 15,000 +0.10(+17.86%)
Jun 26, 2019 0.5600 0.5800 0.5300 0.5600 36,500 +0.00(+0.00%)
Jun 25, 2019 0.6500 0.6500 0.5600 0.5600 229,400 -0.09(-13.85%)
Jun 24, 2019 0.6500 0.6600 0.6400 0.6500 136,300 +0.00(+0.00%)
Jun 21, 2019 0.7000 0.7000 0.6500 0.6500 66,700 -0.05(-7.14%)
Jun 20, 2019 0.7500 0.7500 0.6800 0.7000 20,700 +0.00(+0.00%)
Jun 19, 2019 0.7200 0.7200 0.7000 0.7000 114,500 -0.02(-2.78%)
Jun 18, 2019 0.7500 0.7500 0.6900 0.7200 168,501 +0.00(+0.00%)
Jun 17, 2019 0.7500 0.7500 0.7200 0.7200 84,265 +0.06(+9.09%)
Jun 14, 2019 0.7500 0.7500 0.6600 0.6600 7,354 -0.10(-13.16%)
Jun 13, 2019 0.7600 0.7600 0.7600 0.7600 135,800 +0.00(+0.00%)
Jun 12, 2019 0.7800 0.8200 0.7500 0.7600 126,340 -0.04(-5.00%)
Jun 11, 2019 0.8000 0.8000 0.7500 0.8000 71,600 +0.00(+0.00%)
Jun 10, 2019 0.8000 0.8000 0.7600 0.8000 27,100 +0.00(+0.00%)
Jun 07, 2019 0.8000 0.8000 0.7700 0.8000 133,000 +0.00(+0.00%)
Jun 06, 2019 0.8800 0.8800 0.7500 0.8000 22,002 -0.09(-10.11%)
Jun 05, 2019 0.8200 0.8900 0.8000 0.8900 65,707 +0.09(+11.25%)
Jun 04, 2019 0.8000 0.8200 0.7900 0.8000 85,100 +0.00(+0.00%)
Jun 03, 2019 0.8100 0.8100 0.8000 0.8000 22,665 +0.00(+0.00%)
May 31, 2019 0.8600 0.8600 0.8000 0.8000 77,000 -0.06(-6.98%)
May 30, 2019 0.8200 0.8600 0.8100 0.8600 11,000 +0.01(+1.18%)
May 29, 2019 0.8500 0.8600 0.8400 0.8500 309,700 -0.02(-2.30%)
May 28, 2019 0.8700 0.8800 0.8700 0.8700 40,904 -0.03(-3.33%)
May 27, 2019 0.9000 0.9000 0.9000 0.9000 25,701 +0.06(+7.14%)
May 24, 2019 0.8800 0.8800 0.8400 0.8400 15,502 +0.00(+0.00%)
May 23, 2019 0.8300 0.8500 0.8300 0.8400 25,200 +0.03(+3.70%)
May 22, 2019 0.8900 0.8900 0.8100 0.8100 136,500 -0.08(-8.99%)
May 21, 2019 1.000 1.000 0.8700 0.8900 904,877 +0.07(+8.54%)
May 17, 2019 0.8200 0.8200 0.8200 0 +0.12(+17.14%)
May 16, 2019 0.7400 0.9000 0.6800 0.7000 313,721 +0.02(+2.94%)
May 15, 2019 0.6700 0.6800 0.6700 0.6800 14,000 +0.05(+7.94%)
May 14, 2019 0.6500 0.6800 0.6300 0.6300 20,500 -0.05(-7.35%)
May 13, 2019 0.7100 0.7100 0.6700 0.6800 84,500 -0.02(-2.86%)
May 10, 2019 0.7100 0.7100 0.7000 0.7000 89,500 +0.00(+0.00%)
May 09, 2019 0.7000 0.7000 0.6500 0.7000 60,500 +0.00(+0.00%)
May 08, 2019 0.7000 0.7200 0.6800 0.7000 191,730 +0.00(+0.00%)
May 07, 2019 0.7000 0.7200 0.6900 0.7000 111,500 +0.00(+0.00%)
May 06, 2019 0.7000 0.7500 0.7000 0.7000 59,920 +0.00(+0.00%)
May 03, 2019 0.7300 0.7300 0.7000 0.7000 67,500 +0.00(+0.00%)
May 02, 2019 0.7000 0.7200 0.6700 0.7000 251,950 +0.00(+0.00%)
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.