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 (%)
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%)
Mar 02, 2020 0.1176 0.1187 0.1026 0.1187 5,818 +0.00(+0.59%)
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%)
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.