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 (%)
Aug 31, 2020 0.0893 0.0893 0.0893 0 +0.01(+5.93%)
Aug 28, 2020 0.0969 0.0969 0.0752 0.0843 9,700 -0.00(-4.31%)
Aug 27, 2020 0.0840 0.0881 0.0770 0.0881 172,450 -0.00(-3.29%)
Aug 26, 2020 0.0909 0.0911 0.0909 0.0911 252 -0.01(-13.24%)
Aug 24, 2020 0.1050 0.1050 0.1050 0 +0.01(+15.64%)
Aug 21, 2020 0.0858 0.0966 0.0858 0.0908 6,300 -0.01(-5.61%)
Aug 20, 2020 0.0900 0.0962 0.0850 0.0962 72,084 +0.01(+5.60%)
Aug 19, 2020 0.0750 0.0944 0.0750 0.0911 1,797 -0.00(-1.94%)
Aug 18, 2020 0.0850 0.0929 0.0850 0.0929 17,171 -0.00(-0.11%)
Aug 17, 2020 0.0930 0.0930 0.0930 0.0930 175 +0.00(+1.20%)
Aug 14, 2020 0.0900 0.0946 0.0888 0.0919 11,800 -0.01(-12.39%)
Aug 13, 2020 0.1086 0.1086 0.1049 0.1049 1,200 +0.00(+0.38%)
Aug 12, 2020 0.0903 0.1046 0.0903 0.1045 1,511 +0.01(+7.29%)
Aug 11, 2020 0.1019 0.1019 0.0974 0.0974 18,324 -0.00(-4.51%)
Aug 10, 2020 0.1110 0.1110 0.1020 0.1020 8,500 -0.01(-6.51%)
Aug 07, 2020 0.1091 0.1091 0.1091 0.1091 400 -0.00(-0.37%)
Aug 06, 2020 0.1040 0.1146 0.1000 0.1095 133,292 +0.01(+10.38%)
Aug 05, 2020 0.1008 0.1008 0.0802 0.0992 28,775 -0.00(-0.80%)
Aug 04, 2020 0.0902 0.1000 0.0900 0.1000 5,160 +0.00(+1.63%)
Aug 03, 2020 0.0984 0.0984 0.0984 50 +0.00(+0.00%)
Jul 31, 2020 0.0950 0.0984 0.0857 0.0984 3,000 +0.00(+3.58%)
Jul 30, 2020 0.0998 0.0998 0.0950 0.0950 3,925 -0.00(-3.65%)
Jul 29, 2020 0.0899 0.0987 0.0899 0.0986 6,176 +0.01(+13.33%)
Jul 28, 2020 0.0848 0.0919 0.0787 0.0870 24,431 -0.00(-1.58%)
Jul 27, 2020 0.0884 0.0884 0.0884 0.0884 186 -0.00(-2.86%)
Jul 24, 2020 0.0892 0.0910 0.0892 0.0910 6,500 -0.01(-7.43%)
Jul 23, 2020 0.0990 0.0990 0.0921 0.0983 50,900 +0.01(+9.22%)
Jul 22, 2020 0.0925 0.0925 0.0900 0.0900 20,250 +0.00(+0.00%)
Jul 21, 2020 0.0760 0.0900 0.0760 0.0900 55,846 +0.01(+10.16%)
Jul 20, 2020 0.0897 0.0897 0.0817 0.0817 10,105 -0.01(-14.90%)
Jul 17, 2020 0.0960 0.0960 0.0960 2 +0.00(+0.00%)
Jul 15, 2020 0.0960 0.0960 0.0960 0 -0.00(-3.03%)
Jul 14, 2020 0.0975 0.0990 0.0912 0.0990 1,750 +0.00(+1.54%)
Jul 13, 2020 0.0898 0.0975 0.0898 0.0975 1,392 +0.01(+6.79%)
Jul 10, 2020 0.1000 0.1000 0.0897 0.0913 8,500 -0.00(-2.14%)
Jul 09, 2020 0.0903 0.0933 0.0801 0.0933 62,068 +0.00(+3.78%)
Jul 08, 2020 0.0899 0.0899 0.0899 0.0899 1,000 -0.00(-1.96%)
Jul 07, 2020 0.0900 0.0917 0.0832 0.0917 1,275 +0.01(+11.69%)
Jul 06, 2020 0.0821 0.0821 0.0821 5 +0.00(+0.00%)
Jul 02, 2020 0.0838 0.0845 0.0755 0.0821 32,300 +0.00(+3.92%)
Jul 01, 2020 0.0789 0.0838 0.0700 0.0790 2,982 -0.01(-10.43%)
Jun 30, 2020 0.0885 0.0885 0.0882 0.0882 26,050 +0.02(+28.57%)
Jun 29, 2020 0.0760 0.0788 0.0686 0.0686 42,000 -0.01(-14.25%)
Jun 26, 2020 0.0899 0.0899 0.0800 0.0800 19,100 -0.01(-11.11%)
Jun 25, 2020 0.0900 0.0900 0.0846 0.0900 11,315 +0.01(+8.43%)
Jun 24, 2020 0.0683 0.0830 0.0683 0.0830 623 -0.00(-2.47%)
Jun 23, 2020 0.0907 0.0907 0.0838 0.0851 9,350 -0.00(-5.44%)
Jun 22, 2020 0.0837 0.0900 0.0837 0.0900 500 +0.02(+30.62%)
Jun 19, 2020 0.0689 0.0689 0.0689 0.0689 3,000 -0.02(-24.86%)
Jun 18, 2020 0.0978 0.0978 0.0736 0.0917 47,919 -0.01(-6.24%)
Jun 17, 2020 0.0998 0.0998 0.0900 0.0978 12,500 +0.00(+2.41%)
Jun 16, 2020 0.0955 0.0960 0.0955 0.0955 1,991 +0.00(+0.53%)
Jun 15, 2020 0.1010 0.1010 0.0900 0.0950 6,200 -0.00(-3.06%)
Jun 12, 2020 0.0901 0.0980 0.0901 0.0980 33,800 +0.00(+3.27%)
Jun 11, 2020 0.0835 0.1009 0.0835 0.0949 17,577 +0.01(+13.11%)
Jun 10, 2020 0.0994 0.0994 0.0839 0.0839 2,758 -0.01(-8.41%)
Jun 09, 2020 0.1000 0.1000 0.0821 0.0916 2,335 -0.01(-10.46%)
Jun 08, 2020 0.0921 0.1023 0.0771 0.1023 66,420 +0.01(+12.17%)
Jun 05, 2020 0.0860 0.0950 0.0860 0.0912 8,600 +0.01(+7.04%)
Jun 04, 2020 0.0913 0.0913 0.0852 0.0852 8,531 -0.01(-6.78%)
Jun 02, 2020 0.0914 0.0914 0.0914 0 +0.01(+8.81%)
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.