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 30, 2022 0.2358 0 -0.02(-7.49%)
Aug 29, 2022 0.2293 0.2549 0.2293 0.2549 430 -0.01(-3.56%)
Aug 26, 2022 0.2795 0.2795 0.2643 0.2643 5,040 -0.02(-5.64%)
Aug 25, 2022 0.2686 0.2801 0.2615 0.2801 55,737 +0.02(+7.07%)
Aug 24, 2022 0.2640 0.2814 0.2477 0.2616 30,502 +0.02(+7.65%)
Aug 22, 2022 0.2430 0 -0.01(-4.78%)
Aug 19, 2022 0.2535 0.2552 0.2520 0.2552 19,214 +0.00(+1.23%)
Aug 18, 2022 0.2500 0.2521 0.2484 0.2521 342 -0.01(-2.14%)
Aug 17, 2022 0.2594 0.2596 0.2522 0.2576 22,658 +0.00(+0.12%)
Aug 16, 2022 0.2573 0.2573 0.2573 0.2573 300 -0.00(-1.04%)
Aug 15, 2022 0.2600 0.2600 0.2600 0.2600 1,800 -0.00(-0.73%)
Aug 12, 2022 0.2559 0.2700 0.2559 0.2619 16,800 -0.00(-1.47%)
Aug 11, 2022 0.2781 0.2800 0.2658 0.2658 3,960 +0.01(+2.23%)
Aug 10, 2022 0.2433 0.2600 0.2433 0.2600 17,497 +0.01(+2.56%)
Aug 09, 2022 0.2550 0.2550 0.2505 0.2535 44,600 +0.01(+3.43%)
Aug 08, 2022 0.2509 0.2552 0.2451 0.2451 3,987 +0.01(+3.90%)
Aug 05, 2022 0.2230 0.2359 0.0230 0.2359 20,453 +0.01(+2.65%)
Aug 04, 2022 0.2210 0.2298 0.2200 0.2298 8,150 +0.01(+5.27%)
Aug 03, 2022 0.2130 0.2183 0.2130 0.2183 34,265 +0.02(+8.61%)
Aug 02, 2022 0.2200 0.2248 0.2010 0.2010 117,617 -0.02(-8.55%)
Aug 01, 2022 0.2206 0.2210 0.1980 0.2198 153,222 -0.01(-3.34%)
Jul 29, 2022 0.2238 0.2274 0.2238 0.2274 5,411 +0.00(+0.49%)
Jul 28, 2022 0.2238 0.2263 0.2238 0.2263 27,300 +0.04(+18.42%)
Jul 26, 2022 0.1911 0 +0.00(+0.74%)
Jul 21, 2022 0.1897 0 +0.01(+4.06%)
Jul 20, 2022 0.1823 0.1823 0.1783 0.1823 5,133 +0.02(+10.55%)
Jul 18, 2022 0.1649 0 -0.00(-1.08%)
Jul 15, 2022 0.1667 0.1667 0.1667 0.1667 639 -0.00(-1.94%)
Jul 14, 2022 0.1613 0.1700 0.1613 0.1700 21,000 +0.00(+0.65%)
Jul 13, 2022 0.1620 0.1734 0.1620 0.1689 7,741 -0.01(-4.52%)
Jul 12, 2022 0.1769 0.1769 0.1769 0.1769 10,200 -0.01(-4.48%)
Jul 11, 2022 0.1852 0.1852 0.1852 0.1852 5,000 -0.01(-3.79%)
Jul 08, 2022 0.1900 0.1925 0.1849 0.1925 322,713 +0.01(+3.27%)
Jul 07, 2022 0.1864 0.1864 0.1864 0.1864 1,500 +0.01(+4.25%)
Jul 06, 2022 0.1856 0.1856 0.1630 0.1788 214,072 -0.02(-8.64%)
Jul 01, 2022 0.1957 7 +0.02(+8.72%)
Jun 30, 2022 0.1800 0.1800 0.1800 0.1800 527 -0.00(-0.33%)
Jun 29, 2022 0.1808 0.1850 0.1800 0.1806 6,500 -0.01(-4.04%)
Jun 28, 2022 0.1826 0.1882 0.1826 0.1882 1,138 +0.01(+3.07%)
Jun 27, 2022 0.1742 0.1826 0.1742 0.1826 15,000 +0.00(+2.18%)
Jun 24, 2022 0.1787 0.1787 0.1787 0.1787 2,969 -0.01(-6.44%)
Jun 23, 2022 0.1924 0.2000 0.1910 0.1910 179,931 -0.01(-4.36%)
Jun 22, 2022 0.1560 0.2068 0.1560 0.1997 202,700 +0.03(+17.47%)
Jun 21, 2022 0.1700 0.1860 0.1592 0.1700 7,300 +0.02(+12.73%)
Jun 17, 2022 0.1508 0.1508 0.1508 0.1508 257 -0.01(-5.45%)
Jun 16, 2022 0.1595 0.1595 0.1595 0.1595 5,000 +0.00(+2.70%)
Jun 15, 2022 0.1544 0.1590 0.1544 0.1553 10,634 -0.00(-2.57%)
Jun 13, 2022 0.1594 0 -0.01(-6.12%)
Jun 10, 2022 0.1640 0.1698 0.1640 0.1698 2,700 -0.01(-3.69%)
Jun 09, 2022 0.1762 0.1807 0.1762 0.1763 42,055 -0.01(-7.21%)
Jun 08, 2022 0.1900 0.1928 0.1900 0.1900 20,350 -0.00(-1.35%)
Jun 07, 2022 0.1926 0.1926 0.1926 0.1926 1,070 +0.00(+0.42%)
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.