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

Bearing Lithium (OP: BLILF )

0.2164 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 (%)
May 31, 2022 0.1978 0 +0.00(+0.41%)
May 26, 2022 0.1970 0 -0.00(-1.60%)
May 24, 2022 0.2002 0 +0.00(+0.10%)
May 20, 2022 0.2000 0 +0.03(+20.48%)
May 19, 2022 0.1660 0.1660 0.1660 0.1660 300 -0.02(-10.17%)
May 16, 2022 0.1848 0 -0.00(-1.44%)
May 13, 2022 0.1792 0.1875 0.1792 0.1875 2,670 +0.00(+1.08%)
May 12, 2022 0.1855 0.1855 0.1855 0.1855 3,000 -0.01(-2.68%)
May 11, 2022 0.1944 0.1957 0.1848 0.1906 45,732 +0.01(+5.89%)
May 10, 2022 0.1921 0.1921 0.1800 0.1800 5,805 +0.00(+0.95%)
May 09, 2022 0.1973 0.2010 0.1771 0.1783 17,614 -0.02(-10.49%)
May 06, 2022 0.2047 0.2090 0.1992 0.1992 57,605 -0.01(-3.25%)
May 05, 2022 0.2200 0.2205 0.1990 0.2059 5,600 -0.01(-3.42%)
May 04, 2022 0.2125 0.2132 0.2125 0.2132 2,111 -0.00(-2.02%)
Apr 29, 2022 0.2176 0 -0.00(-0.32%)
Apr 28, 2022 0.2129 0.2183 0.2129 0.2183 5,003 -0.01(-4.59%)
Apr 27, 2022 0.2368 0.2368 0.2288 0.2288 5,104 -0.00(-0.56%)
Apr 25, 2022 0.2301 5 +0.02(+7.12%)
Apr 22, 2022 0.2233 0.2233 0.2142 0.2148 20,780 -0.00(-1.10%)
Apr 21, 2022 0.2250 0.2319 0.2169 0.2172 106,277 -0.01(-6.46%)
Apr 19, 2022 0.2322 28 +0.00(+1.04%)
Apr 18, 2022 0.2240 0.2394 0.2200 0.2298 20,880 +0.00(+0.57%)
Apr 14, 2022 0.2483 0.2528 0.2285 0.2285 13,815 -0.01(-5.38%)
Apr 13, 2022 0.2400 0.2468 0.2400 0.2415 5,673 -0.00(-1.43%)
Apr 12, 2022 0.2600 0.2600 0.2428 0.2450 25,491 -0.01(-4.78%)
Apr 11, 2022 0.2668 0.2668 0.2546 0.2573 16,100 -0.03(-9.56%)
Apr 08, 2022 0.2938 0.2970 0.2845 0.2845 15,539 -0.01(-4.24%)
Apr 07, 2022 0.2900 0.3000 0.2900 0.2971 5,172 -0.00(-0.30%)
Apr 06, 2022 0.3204 0.3204 0.2886 0.2980 64,361 -0.02(-5.96%)
Apr 05, 2022 0.3179 0.3200 0.3153 0.3169 10,355 +0.01(+2.23%)
Apr 04, 2022 0.3300 0.3322 0.3095 0.3100 72,893 +0.01(+2.99%)
Apr 01, 2022 0.2450 0.3100 0.2450 0.3010 254,056 +0.07(+27.98%)
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%)
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.