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 (%)
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%)
Jan 03, 2022 0.2300 0.2400 0.2300 0.2400 1,154 -0.01(-4.00%)
Dec 31, 2021 0.2500 0.2500 0.2500 0.2500 1,746 +0.00(+0.00%)
Dec 30, 2021 0.2105 0.2500 0.2105 0.2500 25,115 +0.01(+5.75%)
Dec 29, 2021 0.2275 0.2364 0.2275 0.2364 29,630 +0.00(+0.34%)
Dec 28, 2021 0.2356 0.2356 0.2356 0.2356 418 -0.00(-1.42%)
Dec 27, 2021 0.2600 0.2600 0.2371 0.2390 30,536 +0.03(+13.81%)
Dec 23, 2021 0.2142 0.2175 0.2100 0.2100 25,549 -0.01(-3.18%)
Dec 22, 2021 0.2169 0.2169 0.2169 0.2169 1,000 +0.00(+0.65%)
Dec 21, 2021 0.2155 0.2155 0.2041 0.2155 5,833 +0.01(+7.48%)
Dec 20, 2021 0.2000 0.2191 0.1916 0.2005 173,456 -0.01(-3.98%)
Dec 17, 2021 0.2088 0.2088 0.2088 0.2088 10,030 -0.00(-1.46%)
Dec 16, 2021 0.2168 0.2168 0.1991 0.2119 10,850 -0.00(-2.26%)
Dec 15, 2021 0.2250 0.2250 0.2168 0.2168 81,075 -0.01(-2.78%)
Dec 14, 2021 0.2250 0.2322 0.2230 0.2230 8,011 -0.01(-3.17%)
Dec 13, 2021 0.2303 0.2328 0.2303 0.2303 8,713 +0.01(+3.23%)
Dec 10, 2021 0.2436 0.2436 0.2231 0.2231 11,266 -0.02(-7.04%)
Dec 09, 2021 0.2454 0.2454 0.2400 0.2400 280 +0.00(+0.71%)
Dec 08, 2021 0.2202 0.2383 0.2200 0.2383 30,600 +0.01(+5.21%)
Dec 07, 2021 0.2327 0.2460 0.2205 0.2265 26,040 -0.00(-0.66%)
Dec 06, 2021 0.2402 0.2402 0.2200 0.2280 60,551 -0.02(-8.73%)
Dec 03, 2021 0.2339 0.2508 0.2290 0.2498 42,736 +0.01(+2.88%)
Dec 02, 2021 0.2428 0.2428 0.2428 0.2428 300 +0.00(+0.46%)
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.