Skip to main content
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 29, 2020 0.0815 0.0920 0.0811 0.0908 3,100 +0.01(+13.36%)
May 28, 2020 0.0700 0.0801 0.0700 0.0801 11,111 -0.01(-9.39%)
May 27, 2020 0.0880 0.0884 0.0875 0.0884 50,258 +0.02(+26.29%)
May 26, 2020 0.0700 0.0700 0.0700 9 +0.00(+0.00%)
May 22, 2020 0.0796 0.0796 0.0700 0.0700 36,500 -0.01(-12.06%)
May 21, 2020 0.0676 0.0796 0.0676 0.0796 16,035 +0.01(+18.28%)
May 19, 2020 0.0673 0.0673 0.0673 0 +0.01(+15.04%)
May 18, 2020 0.0657 0.0657 0.0585 0.0585 450 -0.00(-5.49%)
May 15, 2020 0.0619 0.0619 0.0600 0.0619 12,400 -0.00(-0.32%)
May 14, 2020 0.0707 0.0707 0.0621 0.0621 1,332 -0.01(-18.50%)
May 12, 2020 0.0762 0.0762 0.0762 0 -0.00(-3.42%)
May 11, 2020 0.0789 0.0789 0.0789 26 +0.00(+0.00%)
May 08, 2020 0.0789 0.0789 0.0789 0.0789 25,000 +0.02(+30.20%)
May 07, 2020 0.0757 0.0757 0.0600 0.0606 6,198 +0.00(+1.00%)
May 06, 2020 0.0600 0.0600 0.0600 28 +0.00(+0.00%)
May 04, 2020 0.0600 0.0600 0.0600 0 -0.02(-24.43%)
May 01, 2020 0.0717 0.0794 0.0717 0.0794 3,400 +0.02(+23.48%)
Apr 30, 2020 0.0643 0.0643 0.0643 0.0643 300 +0.00(+5.41%)
Apr 29, 2020 0.0610 0.0610 0.0610 0.0610 1,016 +0.00(+0.00%)
Apr 28, 2020 0.0610 0.0610 0.0610 0.0610 1,011 +0.00(+2.18%)
Apr 24, 2020 0.0597 0.0597 0.0597 0 -0.00(-1.32%)
Apr 23, 2020 0.0586 0.0671 0.0562 0.0605 17,010 +0.00(+0.83%)
Apr 22, 2020 0.0600 0.0600 0.0600 21 +0.00(+0.00%)
Apr 21, 2020 0.0689 0.0689 0.0600 0.0600 561 +0.00(+0.00%)
Apr 20, 2020 0.0600 0.0763 0.0600 0.0600 6,143 -0.01(-7.69%)
Apr 17, 2020 0.0650 0.0650 0.0650 10 +0.00(+0.00%)
Apr 16, 2020 0.0650 0.0650 0.0650 0.0650 28,559 -0.01(-13.33%)
Apr 15, 2020 0.0750 0.0750 0.0750 14 +0.00(+0.00%)
Apr 14, 2020 0.0613 0.0750 0.0613 0.0750 20,250 +0.01(+22.35%)
Apr 13, 2020 0.0740 0.0800 0.0599 0.0613 106,066 -0.00(-4.22%)
Apr 09, 2020 0.0760 0.0760 0.0640 0.0640 14,700 -0.02(-19.80%)
Apr 08, 2020 0.0732 0.0798 0.0732 0.0798 50,791 +0.01(+15.65%)
Apr 07, 2020 0.0830 0.0830 0.0690 0.0690 929 -0.01(-8.00%)
Apr 06, 2020 0.0688 0.0751 0.0688 0.0750 14,000 +0.01(+14.16%)
Apr 03, 2020 0.0646 0.0800 0.0646 0.0657 3,600 -0.01(-17.46%)
Apr 02, 2020 0.0748 0.0796 0.0700 0.0796 10,750 +0.01(+7.86%)
Apr 01, 2020 0.0736 0.0786 0.0736 0.0738 10,351 -0.01(-14.48%)
Mar 31, 2020 0.0772 0.0863 0.0665 0.0863 13,235 -0.00(-2.60%)
Mar 30, 2020 0.0900 0.0900 0.0886 0.0886 12,300 +0.00(+3.75%)
Mar 27, 2020 0.0900 0.0950 0.0800 0.0854 8,400 +0.01(+11.34%)
Mar 26, 2020 0.0845 0.0850 0.0767 0.0767 48,432 -0.01(-9.76%)
Mar 25, 2020 0.0850 0.0850 0.0850 0.0850 20,000 -0.00(-2.41%)
Mar 24, 2020 0.0845 0.0966 0.0750 0.0871 30,335 +0.01(+19.15%)
Mar 23, 2020 0.0731 0.0731 0.0731 73 +0.00(+0.00%)
Mar 20, 2020 0.0690 0.0731 0.0690 0.0731 28,500 +0.01(+15.85%)
Mar 19, 2020 0.0660 0.0660 0.0600 0.0631 35,200 -0.02(-21.32%)
Mar 18, 2020 0.0580 0.0802 0.0580 0.0802 2,000 +0.01(+12.96%)
Mar 17, 2020 0.0594 0.0839 0.0574 0.0710 62,228 +0.00(+1.43%)
Mar 16, 2020 0.1300 0.1300 0.0602 0.0700 16,031 -0.02(-19.54%)
Mar 13, 2020 0.0900 0.0900 0.0744 0.0870 23,100 -0.00(-3.55%)
Mar 12, 2020 0.0890 0.0902 0.0851 0.0902 7,925 -0.01(-9.80%)
Mar 11, 2020 0.0890 0.1145 0.0890 0.1000 8,108 -0.02(-14.24%)
Mar 10, 2020 0.1000 0.1166 0.1000 0.1166 1,677 +0.01(+6.00%)
Mar 09, 2020 0.1100 0.1154 0.1000 0.1100 50,477 -0.01(-6.54%)
Mar 06, 2020 0.1265 0.1265 0.1100 0.1177 20,000 -0.00(-0.93%)
Mar 05, 2020 0.1100 0.1248 0.1100 0.1188 30,610 -0.01(-9.93%)
Mar 04, 2020 0.1000 0.1319 0.1000 0.1319 1,300 +0.02(+19.58%)
Mar 03, 2020 0.1150 0.1150 0.1072 0.1103 850 -0.01(-7.08%)
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.