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 30, 2022 0.2352 30 +0.02(+8.69%)
Mar 28, 2022 0.2164 1 -0.01(-6.32%)
Mar 25, 2022 0.2342 0.2359 0.2310 0.2310 22,137 +0.01(+2.58%)
Mar 24, 2022 0.2400 0.2400 0.2252 0.2252 9,400 -0.01(-4.98%)
Mar 23, 2022 0.2449 0.2500 0.2370 0.2370 70,958 -0.00(-0.50%)
Mar 22, 2022 0.2540 0.2540 0.2382 0.2382 12,280 +0.01(+6.01%)
Mar 21, 2022 0.2246 0.2247 0.2246 0.2247 8,020 +0.00(+1.13%)
Mar 18, 2022 0.2227 0.2232 0.2222 0.2222 3,647 +0.01(+3.78%)
Mar 17, 2022 0.2046 0.2141 0.2046 0.2141 690 -0.01(-2.59%)
Mar 16, 2022 0.2160 0.2200 0.2160 0.2198 10,114 +0.01(+5.27%)
Mar 15, 2022 0.2088 0.2088 0.2088 0.2088 1,002 -0.01(-4.13%)
Mar 14, 2022 0.2125 0.2178 0.2125 0.2178 960 +0.01(+4.81%)
Mar 11, 2022 0.2211 0.2228 0.2078 0.2078 70,702 +0.00(+1.17%)
Mar 10, 2022 0.2091 0.2091 0.2014 0.2054 17,100 +0.00(+2.09%)
Mar 09, 2022 0.2230 0.2230 0.2012 0.2012 34,100 -0.01(-6.77%)
Mar 08, 2022 0.2158 0.2158 0.2158 0.2158 1,000 -0.00(-2.04%)
Mar 07, 2022 0.2175 0.2203 0.2130 0.2203 203,640 -0.01(-3.84%)
Mar 04, 2022 0.2291 0.2291 0.2291 0.2291 500 -0.00(-1.72%)
Mar 03, 2022 0.2313 0.2340 0.2232 0.2331 5,775 +0.00(+0.73%)
Mar 02, 2022 0.2230 0.2314 0.2230 0.2314 22,000 +0.01(+4.71%)
Mar 01, 2022 0.2210 0.2210 0.2210 0.2210 3,505 +0.00(+1.56%)
Feb 28, 2022 0.2176 0.2176 0.2176 0.2176 150 +0.00(+1.59%)
Feb 25, 2022 0.2040 0.2146 0.2090 0.2142 27,010 +0.01(+2.49%)
Feb 24, 2022 0.2090 0.2100 0.2090 0.2090 7,430 +0.00(+0.00%)
Feb 23, 2022 0.2090 0.2090 0.2090 0.2090 508 +0.00(+0.24%)
Feb 22, 2022 0.2171 0.2171 0.2085 0.2085 9,912 -0.01(-5.23%)
Feb 18, 2022 0.2200 0 -0.00(-1.12%)
Feb 17, 2022 0.2150 0.2369 0.2150 0.2225 20,238 -0.01(-4.38%)
Feb 15, 2022 0.2327 0 +0.00(+1.17%)
Feb 11, 2022 0.2300 2 -0.00(-1.50%)
Feb 10, 2022 0.2300 0.2497 0.2300 0.2335 310,900 -0.01(-5.08%)
Feb 09, 2022 0.2470 0.2500 0.2460 0.2460 7,438 -0.01(-2.65%)
Feb 08, 2022 0.2464 0.2527 0.2429 0.2527 57,503 -0.00(-0.47%)
Feb 07, 2022 0.2539 0.2539 0.2539 0.2539 3,260 +0.01(+4.83%)
Feb 04, 2022 0.2474 0.2474 0.2402 0.2422 1,042 -0.01(-2.26%)
Feb 03, 2022 0.2478 0.2478 0.2478 0.2478 125 +0.00(+0.12%)
Feb 01, 2022 0.2475 0 -0.00(-1.00%)
Jan 31, 2022 0.2489 0.2586 0.2489 0.2500 99,597 -0.00(-0.16%)
Jan 28, 2022 0.2461 0.2504 0.2410 0.2504 377,099 +0.00(+1.75%)
Jan 27, 2022 0.2564 0.2600 0.2461 0.2461 128,068 -0.01(-5.24%)
Jan 26, 2022 0.2600 0.2600 0.2536 0.2597 203,022 +0.00(+1.92%)
Jan 25, 2022 0.2548 0.2548 0.2548 0.2548 25,500 -0.00(-0.12%)
Jan 24, 2022 0.2600 0.2920 0.2432 0.2551 157,036 -0.01(-5.27%)
Jan 21, 2022 0.3000 0.3000 0.2693 0.2693 125,385 -0.02(-7.14%)
Jan 20, 2022 0.3102 0.3138 0.2858 0.2900 201,453 -0.03(-9.38%)
Jan 19, 2022 0.2960 0.3200 0.2960 0.3200 42,600 +0.01(+3.76%)
Jan 18, 2022 0.2950 0.3124 0.2913 0.3084 67,870 +0.02(+7.08%)
Jan 14, 2022 0.2880 0 -0.00(-0.41%)
Jan 13, 2022 0.2774 0.2950 0.2670 0.2892 166,704 +0.03(+10.80%)
Jan 12, 2022 0.2550 0.2610 0.2456 0.2610 76,261 +0.01(+3.69%)
Jan 11, 2022 0.2460 0.2555 0.2416 0.2517 62,877 -0.00(-0.51%)
Jan 10, 2022 0.2315 0.2530 0.2284 0.2530 164,600 +0.01(+2.68%)
Jan 07, 2022 0.2500 0.2500 0.2464 0.2464 6,809 -0.00(-0.04%)
Jan 06, 2022 0.2462 0.2465 0.2339 0.2465 12,735 -0.01(-5.56%)
Jan 05, 2022 0.2459 0.2610 0.2459 0.2610 7,010 +0.01(+4.48%)
Jan 04, 2022 0.2427 0.2577 0.2302 0.2498 39,900 +0.01(+4.08%)
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.