Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Sep 30, 2020 0.0920 0.0925 0.0850 0.0850 7,182 -0.00(-3.30%)
Sep 29, 2020 0.0877 0.0879 0.0877 0.0879 2,100 +0.01(+12.26%)
Sep 28, 2020 0.0783 0.0783 0.0783 0.0783 512 -0.01(-8.74%)
Sep 25, 2020 0.0810 0.0858 0.0807 0.0858 20,100 +0.00(+0.94%)
Sep 24, 2020 0.0850 0.0851 0.0849 0.0850 40,546 -0.01(-14.05%)
Sep 23, 2020 0.0985 0.0989 0.0985 0.0989 33,300 +0.01(+5.78%)
Sep 22, 2020 0.0964 0.0964 0.0935 0.0935 3,100 -0.00(-3.21%)
Sep 21, 2020 0.0966 0.0966 0.0966 30 +0.00(+0.00%)
Sep 18, 2020 0.0955 0.1010 0.0894 0.0966 55,400 +0.01(+11.03%)
Sep 17, 2020 0.0870 0.0870 0.0870 0.0870 1,418 -0.01(-9.28%)
Sep 16, 2020 0.0900 0.0959 0.0900 0.0959 650 +0.00(+3.12%)
Sep 15, 2020 0.0928 0.0930 0.0900 0.0930 7,468 -0.01(-7.00%)
Sep 14, 2020 0.0900 0.1036 0.0873 0.1000 197,500 +0.01(+12.36%)
Sep 11, 2020 0.0890 0.0890 0.0890 0.0890 100 +0.00(+5.95%)
Sep 10, 2020 0.0747 0.0840 0.0747 0.0840 1,300 -0.00(-0.83%)
Sep 09, 2020 0.0777 0.0847 0.0777 0.0847 51,200 +0.01(+21.00%)
Sep 08, 2020 0.0630 0.0846 0.0630 0.0700 27,716 -0.01(-10.03%)
Sep 04, 2020 0.0870 0.0870 0.0712 0.0778 27,700 -0.00(-3.47%)
Sep 03, 2020 0.0800 0.0806 0.0800 0.0806 6,593 +0.00(+0.75%)
Sep 02, 2020 0.0790 0.0856 0.0716 0.0800 201,952 -0.01(-10.41%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.