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

Bemax Inc (OP: BMXC )

0.0046 UNCHANGED
Streaming Delayed Price Updated: 2:43 PM EDT, May 31, 2024 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 31, 2024 0.0059 0.0060 0.0046 0.0046 160,650 -0.00(-20.69%)
May 30, 2024 0.0077 0.0080 0.0058 0.0058 355,972 -0.00(-27.50%)
May 29, 2024 0.0080 0.0083 0.0074 0.0080 1,005,700 +0.00(+8.11%)
May 28, 2024 0.0077 0.0079 0.0074 0.0074 905,990 -0.00(-6.33%)
May 24, 2024 0.0078 0.0081 0.0078 0.0079 675,328 +0.00(+11.27%)
May 23, 2024 0.0070 0.0071 0.0070 0.0071 108,650 +0.00(+1.43%)
May 22, 2024 0.0075 0.0075 0.0070 0.0070 105,000 +0.00(+0.00%)
May 20, 2024 0.0070 0 +0.00(+7.69%)
May 16, 2024 0.0065 1 +0.00(+0.00%)
May 15, 2024 0.0062 0.0065 0.0062 0.0065 10,244 +0.00(+3.17%)
May 14, 2024 0.0059 0.0063 0.0059 0.0063 130,389 +0.00(+6.78%)
May 13, 2024 0.0059 0.0059 0.0059 0.0059 21,001 +0.00(+11.32%)
May 10, 2024 0.0078 0.0078 0.0033 0.0053 166,000 -0.00(-31.17%)
May 09, 2024 0.0078 0.0078 0.0077 0.0077 36,595 -0.00(-6.10%)
May 08, 2024 0.0082 0.0082 0.0082 0.0082 10,056 +0.00(+9.33%)
May 07, 2024 0.0080 0.0080 0.0075 0.0075 99,186 -0.00(-3.85%)
May 06, 2024 0.0080 0.0080 0.0078 0.0078 61,253 -0.00(-2.50%)
May 03, 2024 0.0084 0.0084 0.0080 0.0080 17,199 +0.00(+0.00%)
May 02, 2024 0.0095 0.0095 0.0072 0.0080 42,002 +0.00(+2.56%)
May 01, 2024 0.0095 0.0095 0.0078 0.0078 75,152 -0.00(-2.50%)
Apr 30, 2024 0.0080 0.0080 0.0080 0.0080 20,501 +0.00(+0.00%)
Apr 29, 2024 0.0080 0.0080 0.0080 0.0080 34,000 +0.00(+5.26%)
Apr 26, 2024 0.0076 0.0076 0.0076 0.0076 76,000 +0.00(+0.00%)
Apr 25, 2024 0.0080 0.0080 0.0070 0.0076 363,055 -0.00(-5.00%)
Apr 24, 2024 0.0080 0.0080 0.0080 0.0080 77,946 +0.00(+0.00%)
Apr 23, 2024 0.0080 0.0080 0.0080 0.0080 36,665 +0.00(+0.00%)
Apr 22, 2024 0.0080 0.0080 0.0080 0.0080 53,638 +0.00(+1.27%)
Apr 19, 2024 0.0066 0.0080 0.0066 0.0079 286,647 +0.00(+1.28%)
Apr 18, 2024 0.0078 0.0078 0.0072 0.0078 49,015 +0.00(+0.00%)
Apr 17, 2024 0.0074 0.0080 0.0074 0.0078 224,024 -0.00(-2.50%)
Apr 16, 2024 0.0076 0.0080 0.0073 0.0080 351,456 +0.00(+5.26%)
Apr 15, 2024 0.0076 0.0076 0.0073 0.0076 220,000 -0.00(-2.56%)
Apr 12, 2024 0.0095 0.0095 0.0071 0.0078 633,440 +0.00(+4.00%)
Apr 11, 2024 0.0076 0.0080 0.0066 0.0075 1,194,001 +0.00(+4.17%)
Apr 10, 2024 0.0076 0.0080 0.0072 0.0072 128,500 -0.00(-10.00%)
Apr 09, 2024 0.0086 0.0100 0.0072 0.0080 731,283 -0.00(-1.23%)
Apr 08, 2024 0.0082 0.0106 0.0081 0.0081 89,000 +0.00(+0.00%)
Apr 05, 2024 0.0082 0.0082 0.0070 0.0081 181,001 -0.00(-10.99%)
Apr 04, 2024 0.0080 0.0092 0.0067 0.0091 1,515,582 +0.00(+13.75%)
Apr 03, 2024 0.0080 0.0085 0.0080 0.0080 214,135 +0.00(+0.00%)
Apr 02, 2024 0.0090 0.0100 0.0070 0.0080 3,999,650 -0.00(-11.11%)
Apr 01, 2024 0.0077 0.0100 0.0077 0.0090 160,845 +0.00(+18.42%)
Mar 28, 2024 0.0076 0.0106 0.0074 0.0076 1,000,700 +0.00(+0.00%)
Mar 27, 2024 0.0077 0.0078 0.0075 0.0076 684,001 +0.00(+1.33%)
Mar 26, 2024 0.0098 0.0100 0.0074 0.0075 822,769 +0.00(+1.35%)
Mar 25, 2024 0.0098 0.0098 0.0074 0.0074 4,289,617 -0.00(-3.90%)
Mar 20, 2024 0.0077 0 -0.00(-21.43%)
Mar 15, 2024 0.0098 2 +0.00(+15.29%)
Mar 13, 2024 0.0085 0 -0.00(-13.27%)
Mar 12, 2024 0.0098 0.0098 0.0098 0.0098 24,785 +0.00(+0.00%)
Mar 11, 2024 0.0098 0.0098 0.0098 0.0098 2,501 +0.00(+16.67%)
Mar 07, 2024 0.0084 0 +0.00(+9.09%)
Mar 04, 2024 0.0077 0 +0.00(+1.32%)
Feb 29, 2024 0.0076 0 +0.00(+1.33%)
Feb 28, 2024 0.0081 0.0081 0.0075 0.0075 1,000,001 -0.00(-25.00%)
Feb 15, 2024 0.0100 0 +0.00(+0.00%)
Feb 13, 2024 0.0100 0 +0.00(+0.00%)
Feb 12, 2024 0.0100 0.0100 0.0100 0.0100 3,600 +0.00(+7.53%)
Feb 09, 2024 0.0093 0.0093 0.0093 0.0093 2,500 -0.00(-7.00%)
Feb 07, 2024 0.0100 0 +0.00(+20.48%)
Feb 06, 2024 0.0100 0.0100 0.0083 0.0083 8,155 -0.00(-8.79%)
Feb 05, 2024 0.0090 0.0100 0.0090 0.0091 79,000 -0.00(-5.21%)
Feb 02, 2024 0.0096 0.0096 0.0096 0.0096 10,001 +0.00(+0.00%)
Feb 01, 2024 0.0090 0.0096 0.0090 0.0096 40,001 -0.00(-4.00%)
Jan 31, 2024 0.0100 0.0100 0.0100 0.0100 74,700 +0.00(+0.00%)
Jan 30, 2024 0.0100 0.0100 0.0100 0.0100 10,000 +0.00(+0.00%)
Jan 29, 2024 0.0100 0.0100 0.0100 0.0100 10,298 +0.00(+0.00%)
Jan 26, 2024 0.0100 0.0100 0.0089 0.0100 60,300 +0.00(+17.65%)
Jan 25, 2024 0.0100 0.0110 0.0085 0.0085 444,400 -0.00(-14.14%)
Jan 24, 2024 0.0130 0.0140 0.0099 0.0099 354,668 -0.01(-40.36%)
Jan 23, 2024 0.0180 0.0180 0.0166 0.0166 50,000 -0.00(-17.00%)
Jan 22, 2024 0.0200 0.0200 0.0200 0.0200 10,000 -0.01(-33.33%)
Jan 19, 2024 0.0300 0.0300 0.0240 0.0300 4,698 +0.00(+11.11%)
Jan 18, 2024 0.0300 0.0300 0.0230 0.0270 68,914 +0.00(+17.39%)
Jan 17, 2024 0.0280 0.0287 0.0230 0.0230 221,500 -0.01(-26.98%)
Jan 16, 2024 0.0280 0.0315 0.0280 0.0315 21,816 -0.00(-10.00%)
Jan 12, 2024 0.0327 0.0350 0.0280 0.0350 8,302 +0.01(+25.00%)
Jan 11, 2024 0.0341 0.0341 0.0280 0.0280 26,701 -0.01(-30.00%)
Jan 10, 2024 0.0340 0.0400 0.0340 0.0400 57,772 -0.01(-27.27%)
Jan 09, 2024 0.0543 0.0575 0.0400 0.0550 83,768 +0.00(+10.00%)
Jan 08, 2024 0.0088 0.0595 0.0088 0.0500 2,067,235 +0.04(+400.00%)
Jan 03, 2024 0.0100 1 +0.00(+33.33%)
Jan 02, 2024 0.0075 0.0075 0.0075 0.0075 176 -0.00(-25.00%)
Dec 29, 2023 0.0075 0.0100 0.0075 0.0100 1,214 +0.00(+13.64%)
Dec 27, 2023 0.0088 8 -0.00(-12.00%)
Dec 21, 2023 0.0100 1 +0.00(+25.00%)
Dec 20, 2023 0.0080 0.0080 0.0080 0.0080 101 -0.00(-20.00%)
Dec 19, 2023 0.0100 0.0100 0.0100 0.0100 1,601 +0.00(+0.00%)
Dec 15, 2023 0.0100 0 +0.00(+28.21%)
Dec 14, 2023 0.0089 0.0089 0.0078 0.0078 51,171 -0.00(-22.00%)
Dec 05, 2023 0.0100 1 +0.00(+1.01%)
Dec 04, 2023 0.0115 0.0120 0.0080 0.0099 124,056 -0.00(-13.91%)
Dec 01, 2023 0.0115 0.0115 0.0115 0.0115 1,120 +0.00(+16.16%)
Nov 30, 2023 0.0099 0.0099 0.0099 0.0099 189 +0.00(+0.00%)
Nov 29, 2023 0.0099 0.0099 0.0099 0.0099 117 -0.00(-13.16%)
Nov 27, 2023 0.0114 2 +0.00(+0.00%)
Nov 24, 2023 0.0078 0.0114 0.0078 0.0114 350 -0.00(-3.39%)
Nov 15, 2023 0.0118 0 -0.00(-5.60%)
Nov 08, 2023 0.0125 2 -0.00(-0.79%)
Nov 02, 2023 0.0126 0 +0.00(+5.88%)
Oct 23, 2023 0.0119 0 +0.00(+0.00%)
Oct 02, 2023 0.0119 2 -0.00(-11.85%)
Sep 28, 2023 0.0135 1 -0.00(-2.17%)
Sep 22, 2023 0.0138 1 -0.00(-0.72%)
Sep 15, 2023 0.0139 0 -0.00(-2.11%)
Sep 11, 2023 0.0142 0 +0.00(+2.16%)
Sep 07, 2023 0.0139 0 -0.00(-1.42%)
Sep 06, 2023 0.0141 0.0141 0.0141 0.0141 301 +0.00(+2.92%)
Sep 01, 2023 0.0137 0 +0.00(+0.00%)
Aug 31, 2023 0.0110 0.0137 0.0110 0.0137 6,000 +0.00(+35.64%)
Aug 30, 2023 0.0101 0.0101 0.0101 0.0101 102 -0.00(-27.86%)
Aug 29, 2023 0.0140 0.0140 0.0140 0.0140 5,000 +0.00(+0.00%)
Aug 28, 2023 0.0140 0.0140 0.0140 0.0140 6,216 -0.00(-2.78%)
Aug 24, 2023 0.0144 1 -0.00(-8.28%)
Aug 17, 2023 0.0157 0 -0.00(-6.55%)
Aug 16, 2023 0.0198 0.0198 0.0168 0.0168 2,700 +0.01(+68.00%)
Aug 14, 2023 0.0100 2 -0.00(-31.03%)
Aug 11, 2023 0.0100 0.0149 0.0100 0.0145 156,060 +0.00(+45.00%)
Aug 10, 2023 0.0199 0.0220 0.0100 0.0100 3,437,298 -0.01(-51.22%)
Aug 08, 2023 0.0205 64 +0.00(+0.00%)
Aug 04, 2023 0.0205 0 -0.00(-5.09%)
Aug 03, 2023 0.0431 0.0431 0.0216 0.0216 16,401 -0.01(-27.76%)
Aug 02, 2023 0.0313 0.0410 0.0299 0.0299 65,661 -0.01(-28.81%)
Aug 01, 2023 0.0420 0.0420 0.0420 0.0420 1,760 -0.00(-4.33%)
Jul 31, 2023 0.0439 0.0439 0.0439 0.0439 1,311 +0.00(+4.52%)
Jul 28, 2023 0.0420 0.0420 0.0366 0.0420 12,775 -0.00(-4.55%)
Jul 27, 2023 0.0447 0.0447 0.0440 0.0440 9,955 +0.00(+0.00%)
Jul 26, 2023 0.0448 0.0448 0.0440 0.0440 6,884 -0.00(-2.00%)
Jul 25, 2023 0.0450 0.0450 0.0311 0.0449 62,338 +0.00(+0.00%)
Jul 24, 2023 0.0470 0.0470 0.0304 0.0449 89,794 -0.00(-2.39%)
Jul 21, 2023 0.0470 0.0470 0.0460 0.0460 57,500 +0.00(+0.00%)
Jul 20, 2023 0.0480 0.0480 0.0460 0.0460 24,962 -0.00(-2.13%)
Jul 19, 2023 0.0480 0.0480 0.0470 0.0470 28,057 -0.00(-2.08%)
Jul 18, 2023 0.0490 0.0490 0.0470 0.0480 51,081 +0.00(+4.35%)
Jul 17, 2023 0.0490 0.0490 0.0460 0.0460 43,613 +0.01(+15.00%)
Jul 14, 2023 0.0490 0.0490 0.0400 0.0400 4,240 -0.01(-16.67%)
Jul 13, 2023 0.0470 0.0480 0.0470 0.0480 46,349 +0.00(+2.13%)
Jul 12, 2023 0.0480 0.0480 0.0419 0.0470 34,618 +0.00(+2.17%)
Jul 11, 2023 0.0430 0.0470 0.0430 0.0460 51,090 +0.00(+6.98%)
Jul 10, 2023 0.0430 0.0430 0.0430 0.0430 1,200 -0.01(-15.69%)
Jul 06, 2023 0.0510 2 +0.00(+2.00%)
Jul 05, 2023 0.0500 0.0500 0.0500 0.0500 8,009 +0.00(+0.00%)
Jul 03, 2023 0.0500 0.0500 0.0500 0.0500 2,100 +0.00(+0.00%)
Jun 30, 2023 0.0500 0.0500 0.0500 0.0500 5,805 +0.00(+2.04%)
Jun 29, 2023 0.0500 0.0500 0.0490 0.0490 14,003 +0.00(+0.20%)
Jun 28, 2023 0.0500 0.0500 0.0489 0.0489 29,000 +0.00(+2.95%)
Jun 27, 2023 0.0350 0.0475 0.0350 0.0475 40,183 +0.00(+0.00%)
Jun 26, 2023 0.0498 0.0500 0.0346 0.0475 47,460 -0.00(-4.81%)
Jun 23, 2023 0.0216 0.0500 0.0216 0.0499 2,051 -0.01(-13.82%)
Jun 21, 2023 0.0579 1 +0.00(+1.76%)
Jun 20, 2023 0.0569 0.0569 0.0569 0.0569 1,003 +0.01(+11.57%)
Jun 16, 2023 0.0250 0.0510 0.0250 0.0510 12,057 +0.03(+104.00%)
Jun 15, 2023 0.0468 0.0468 0.0250 0.0250 7,375 -0.02(-46.58%)
Jun 14, 2023 0.0468 0.0468 0.0468 0.0468 5,000 -0.00(-0.43%)
Jun 13, 2023 0.0576 0.0576 0.0470 0.0470 4,962 -0.01(-18.26%)
Jun 12, 2023 0.0490 0.0575 0.0370 0.0575 63,873 +0.01(+17.11%)
Jun 09, 2023 0.0499 0.0499 0.0490 0.0491 16,703 +0.00(+0.00%)
Jun 08, 2023 0.1500 0.1500 0.0491 0.0491 83,701 -0.00(-1.80%)
Jun 07, 2023 0.0497 0.0575 0.0488 0.0500 8,733 +0.00(+0.81%)
Jun 06, 2023 0.0496 0.0496 0.0496 0.0496 3,001 -0.00(-0.20%)
Jun 05, 2023 0.0497 0.0497 0.0497 0.0497 1,004 +0.00(+0.00%)
Jun 02, 2023 0.0497 0.0497 0.0497 0.0497 10,602 +0.00(+10.44%)
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.