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 (%)
Sep 30, 2021 0.1815 0.1815 0.1695 0.1728 21,900 +0.00(+0.47%)
Sep 29, 2021 0.1725 0.1761 0.1720 0.1720 13,200 -0.01(-3.21%)
Sep 28, 2021 0.1662 0.1777 0.1662 0.1777 6,891 -0.00(-0.56%)
Sep 27, 2021 0.1747 0.1787 0.1747 0.1787 1,284 +0.02(+10.65%)
Sep 24, 2021 0.1723 0.1723 0.1614 0.1615 9,028 -0.01(-4.83%)
Sep 23, 2021 0.1639 0.1721 0.1608 0.1697 21,773 +0.01(+6.00%)
Sep 22, 2021 0.1530 0.1601 0.1520 0.1601 70,604 +0.00(+1.27%)
Sep 21, 2021 0.1600 0.1600 0.1581 0.1581 1,863 -0.00(-1.80%)
Sep 20, 2021 0.1576 0.1629 0.1576 0.1610 4,233 -0.02(-10.56%)
Sep 17, 2021 0.1659 0.1800 0.1659 0.1800 18,190 +0.01(+8.37%)
Sep 16, 2021 0.1661 0.1661 0.1612 0.1661 79,795 -0.01(-3.93%)
Sep 15, 2021 0.1700 0.1729 0.1618 0.1729 7,785 +0.00(+1.71%)
Sep 14, 2021 0.1645 0.1700 0.1594 0.1700 49,014 +0.01(+6.25%)
Sep 13, 2021 0.1600 0.1644 0.1600 0.1600 15,380 -0.00(-0.74%)
Sep 09, 2021 0.1612 0.1612 0.1612 0 -0.00(-2.66%)
Sep 08, 2021 0.1641 0.1656 0.1641 0.1656 2,141 -0.00(-1.78%)
Sep 07, 2021 0.1700 0.1800 0.1579 0.1686 6,230 -0.01(-3.60%)
Sep 03, 2021 0.1749 0.1749 0.1749 0.1749 2,450 +0.00(+2.88%)
Sep 02, 2021 0.1650 0.1800 0.1602 0.1700 9,753 -0.00(-1.16%)
Sep 01, 2021 0.1536 0.1720 0.1536 0.1720 2,687 +0.02(+9.83%)
Aug 31, 2021 0.1541 0.1698 0.1501 0.1566 15,980 -0.01(-4.22%)
Aug 30, 2021 0.1703 0.1710 0.1544 0.1635 16,399 -0.00(-0.91%)
Aug 27, 2021 0.1611 0.1650 0.1469 0.1650 6,492 +0.00(+1.60%)
Aug 26, 2021 0.1611 0.1624 0.1611 0.1624 300 -0.01(-7.20%)
Aug 25, 2021 0.1750 0.1750 0.1750 0.1750 250 +0.01(+4.54%)
Aug 24, 2021 0.1625 0.1700 0.1622 0.1674 36,481 +0.00(+0.30%)
Aug 23, 2021 0.1660 0.1669 0.1660 0.1669 21,320 +0.00(+1.83%)
Aug 20, 2021 0.1545 0.1639 0.1545 0.1639 4,143 +0.00(+0.00%)
Aug 19, 2021 0.1639 0.1639 0.1531 0.1639 1,750 -0.02(-8.59%)
Aug 18, 2021 0.1793 0.1793 0.1793 0.1793 8,020 -0.01(-3.96%)
Aug 17, 2021 0.1900 0.1900 0.1838 0.1867 20,528 -0.01(-6.28%)
Aug 16, 2021 0.1940 0.2037 0.1940 0.1992 51,968 +0.00(+1.94%)
Aug 13, 2021 0.1600 0.2315 0.1550 0.1954 1,093,707 +0.05(+30.18%)
Aug 12, 2021 0.1502 0.1502 0.1501 0.1501 274 +0.01(+7.21%)
Aug 11, 2021 0.1400 0.1400 0.1400 0.1400 6,041 +0.00(+1.30%)
Aug 10, 2021 0.1400 0.1489 0.1291 0.1382 24,426 +0.01(+5.66%)
Aug 09, 2021 0.1308 0.1308 0.1308 0.1308 3,247 -0.02(-11.20%)
Aug 06, 2021 0.1473 0.1473 0.1400 0.1473 1,100 +0.01(+7.83%)
Aug 05, 2021 0.1295 0.1366 0.1271 0.1366 26,758 -0.00(-1.37%)
Aug 04, 2021 0.1386 0.1386 0.1385 0.1385 1,430 -0.00(-3.15%)
Aug 03, 2021 0.1400 0.1430 0.1312 0.1430 6,240 +0.00(+2.36%)
Jul 30, 2021 0.1397 0.1397 0.1397 0 +0.00(+0.00%)
Jul 29, 2021 0.1272 0.1397 0.1272 0.1397 5,600 +0.00(+2.34%)
Jul 28, 2021 0.1447 0.1447 0.1365 0.1365 4,565 +0.00(+0.07%)
Jul 27, 2021 0.1364 0.1364 0.1364 0.1364 3,000 +0.01(+4.52%)
Jul 23, 2021 0.1305 0.1305 0.1305 93 -0.01(-4.04%)
Jul 22, 2021 0.1356 0.1430 0.1330 0.1360 21,820 +0.01(+10.84%)
Jul 21, 2021 0.1292 0.1292 0.1201 0.1227 30,924 -0.00(-3.46%)
Jul 20, 2021 0.1271 0.1271 0.1271 0.1271 10,042 +0.01(+9.01%)
Jul 19, 2021 0.1200 0.1200 0.1166 0.1166 31,181 -0.02(-12.07%)
Jul 16, 2021 0.1326 0.1326 0.1326 0.1326 2,107 +0.00(+1.07%)
Jul 15, 2021 0.1372 0.1372 0.1312 0.1312 450 -0.01(-4.23%)
Jul 14, 2021 0.1440 0.1468 0.1370 0.1370 15,780 -0.00(-2.91%)
Jul 13, 2021 0.1570 0.1570 0.1358 0.1411 10,028 +0.00(+2.99%)
Jul 12, 2021 0.1372 0.1400 0.1344 0.1370 8,814 +0.00(+2.01%)
Jul 09, 2021 0.1370 0.1370 0.1272 0.1343 4,500 -0.01(-3.87%)
Jul 08, 2021 0.1365 0.1447 0.1350 0.1397 47,344 +0.01(+5.28%)
Jul 07, 2021 0.1200 0.1327 0.1200 0.1327 12,003 +0.00(+2.08%)
Jul 06, 2021 0.1529 0.1544 0.1111 0.1300 362,004 -0.02(-13.68%)
Jul 02, 2021 0.1500 0.1506 0.1450 0.1506 17,265 -0.01(-3.83%)
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.