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 28, 2021 0.1698 0.1764 0.1698 0.1700 8,357 +0.00(+2.72%)
May 27, 2021 0.1655 0.1655 0.1655 0.1655 2,331 -0.00(-0.60%)
May 26, 2021 0.1700 0.1750 0.1601 0.1665 10,177 -0.00(-2.40%)
May 25, 2021 0.1706 0.1706 0.1706 0.1706 100 +0.01(+5.96%)
May 24, 2021 0.1880 0.1880 0.1610 0.1610 6,274 -0.00(-2.54%)
May 21, 2021 0.1588 0.1652 0.1588 0.1652 4,316 -0.01(-3.39%)
May 20, 2021 0.1712 0.1729 0.1573 0.1710 80,545 +0.02(+10.82%)
May 19, 2021 0.1543 0.1553 0.1492 0.1543 8,409 -0.01(-3.56%)
May 18, 2021 0.1780 0.1780 0.1528 0.1600 217,418 -0.00(-1.11%)
May 17, 2021 0.1700 0.1700 0.1600 0.1618 35,210 +0.00(+1.31%)
May 14, 2021 0.1660 0.1660 0.1552 0.1597 3,985 +0.01(+5.07%)
May 13, 2021 0.1600 0.1615 0.1483 0.1520 17,087 +0.00(+0.00%)
May 12, 2021 0.1310 0.1589 0.1310 0.1520 6,058 +0.01(+8.57%)
May 11, 2021 0.1400 0.1500 0.1400 0.1400 61,100 -0.00(-2.10%)
May 10, 2021 0.1367 0.1565 0.1367 0.1430 55,798 -0.01(-4.67%)
May 07, 2021 0.1500 0.1550 0.1500 0.1500 17,250 +0.00(+1.01%)
May 06, 2021 0.1485 0.1507 0.1485 0.1485 46,928 -0.00(-1.53%)
May 05, 2021 0.1508 0.1508 0.1508 0.1508 343 -0.00(-1.50%)
May 04, 2021 0.1664 0.1683 0.1518 0.1531 6,905 -0.01(-7.21%)
May 03, 2021 0.1600 0.1650 0.1501 0.1650 3,425 +0.00(+0.67%)
Apr 30, 2021 0.1522 0.1639 0.1522 0.1639 4,000 -0.01(-5.04%)
Apr 29, 2021 0.1539 0.1726 0.1539 0.1726 500 +0.01(+3.85%)
Apr 28, 2021 0.1381 0.1706 0.1381 0.1662 27,463 +0.01(+4.53%)
Apr 27, 2021 0.1728 0.1750 0.1590 0.1590 16,400 -0.01(-6.42%)
Apr 26, 2021 0.1443 0.1699 0.1443 0.1699 42,257 +0.04(+28.71%)
Apr 23, 2021 0.1320 0.1320 0.1320 0.1320 100 -0.01(-6.05%)
Apr 22, 2021 0.1306 0.1405 0.1269 0.1405 53,860 -0.00(-1.61%)
Apr 21, 2021 0.1569 0.1569 0.1428 0.1428 3,100 -0.01(-9.04%)
Apr 20, 2021 0.1570 0.1570 0.1570 0.1570 1,250 +0.01(+6.08%)
Apr 19, 2021 0.1500 0.1500 0.1448 0.1480 14,461 +0.01(+4.15%)
Apr 16, 2021 0.1400 0.1421 0.1400 0.1421 500 -0.01(-7.85%)
Apr 15, 2021 0.1386 0.1542 0.1386 0.1542 5,765 +0.00(+2.25%)
Apr 14, 2021 0.1517 0.1600 0.1481 0.1508 6,232 +0.00(+0.53%)
Apr 12, 2021 0.1500 0.1500 0.1500 0 -0.01(-6.13%)
Apr 09, 2021 0.1519 0.1598 0.1519 0.1598 200 +0.01(+6.53%)
Apr 08, 2021 0.1500 0.1500 0.1500 0.1500 15,050 +0.00(+0.94%)
Apr 07, 2021 0.1478 0.1486 0.1478 0.1486 10,007 -0.01(-7.12%)
Apr 06, 2021 0.1483 0.1600 0.1456 0.1600 27,431 +0.01(+6.03%)
Apr 05, 2021 0.1390 0.1510 0.1390 0.1509 3,184 -0.01(-3.70%)
Apr 01, 2021 0.1638 0.1638 0.1463 0.1567 3,200 -0.01(-3.27%)
Mar 31, 2021 0.1620 0.1620 0.1620 0.1620 1,000 -0.00(-1.22%)
Mar 30, 2021 0.1451 0.1700 0.1451 0.1640 33,776 -0.01(-3.53%)
Mar 29, 2021 0.1504 0.1700 0.1504 0.1700 10,400 +0.01(+5.20%)
Mar 26, 2021 0.1590 0.1616 0.1590 0.1616 1,200 +0.00(+1.00%)
Mar 25, 2021 0.1757 0.1757 0.1600 0.1600 27,560 +0.00(+0.44%)
Mar 24, 2021 0.1602 0.1713 0.1593 0.1593 27,529 -0.02(-10.25%)
Mar 23, 2021 0.1775 0.1775 0.1775 0.1775 250 +0.02(+9.43%)
Mar 22, 2021 0.1713 0.1713 0.1622 0.1622 1,621 -0.01(-3.22%)
Mar 19, 2021 0.1612 0.1761 0.1612 0.1676 6,800 +0.01(+9.54%)
Mar 18, 2021 0.1655 0.1798 0.1530 0.1530 1,400 -0.01(-6.54%)
Mar 17, 2021 0.1823 0.1823 0.1562 0.1637 9,706 -0.01(-6.35%)
Mar 16, 2021 0.1748 0.1815 0.1748 0.1748 1,500 -0.01(-5.00%)
Mar 15, 2021 0.1583 0.1840 0.1574 0.1840 75,144 +0.02(+13.09%)
Mar 12, 2021 0.1700 0.1700 0.1411 0.1627 42,200 -0.00(-0.37%)
Mar 11, 2021 0.1699 0.1772 0.1592 0.1633 17,875 +0.00(+1.68%)
Mar 10, 2021 0.1665 0.1672 0.1500 0.1606 37,137 +0.01(+5.52%)
Mar 09, 2021 0.1784 0.1784 0.1373 0.1522 46,178 +0.01(+4.25%)
Mar 08, 2021 0.1228 0.1549 0.1228 0.1460 34,320 +0.02(+16.99%)
Mar 05, 2021 0.1333 0.1368 0.1173 0.1248 73,300 -0.01(-5.02%)
Mar 04, 2021 0.1435 0.1435 0.1253 0.1314 95,920 -0.01(-6.61%)
Mar 03, 2021 0.1481 0.1677 0.1300 0.1407 562,358 -0.02(-11.29%)
Mar 02, 2021 0.1546 0.1633 0.1500 0.1586 105,710 -0.02(-9.37%)
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.