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

Bedford Metals Corp (TSV: UTY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2018 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 28, 2018 0.4500 0.4500 0.4500 0.4500 68,000 +0.01(+2.27%)
Dec 27, 2018 0.4400 0.4400 0.4400 0.4400 2,000 -0.01(-2.22%)
Dec 24, 2018 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 21, 2018 0.4500 0.4500 0.4500 0.4500 62,000 +0.01(+2.27%)
Dec 20, 2018 0.4400 0.4400 0.4400 0.4400 500 -0.01(-1.12%)
Dec 18, 2018 0.4450 0.4450 0.4450 0 -0.01(-1.11%)
Dec 14, 2018 0.4500 0.4500 0.4500 0 -0.03(-6.25%)
Dec 13, 2018 0.4750 0.4800 0.4750 0.4800 15,000 +0.04(+9.09%)
Dec 12, 2018 0.4400 0.4400 0.4400 0.4400 2,500 -0.01(-2.22%)
Dec 11, 2018 0.4400 0.4500 0.4400 0.4500 23,000 +0.05(+12.50%)
Dec 10, 2018 0.3900 0.4000 0.3900 0.4000 10,166 -0.02(-5.88%)
Dec 06, 2018 0.4250 0.4250 0.4250 0 +0.02(+6.25%)
Dec 05, 2018 0.4000 0.4100 0.4000 0.4000 6,500 +0.02(+5.26%)
Dec 04, 2018 0.3500 0.3800 0.3500 0.3800 107,222 +0.03(+8.57%)
Dec 03, 2018 0.4050 0.4050 0.3500 0.3500 28,333 -0.15(-30.00%)
Nov 30, 2018 0.5000 0.5000 0.5000 60 +0.00(+0.00%)
Nov 28, 2018 0.5000 0.5000 0.5000 0 +0.13(+35.14%)
Nov 26, 2018 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Nov 23, 2018 0.3150 0.3600 0.3150 0.3500 121,500 +0.08(+29.63%)
Nov 19, 2018 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Nov 16, 2018 0.2850 0.2950 0.2800 0.2800 50,500 +0.00(+0.00%)
Nov 14, 2018 0.2800 0.2800 0.2800 0 -0.04(-12.50%)
Nov 13, 2018 0.3200 0.3200 0.3200 0.3200 27,500 +0.00(+0.00%)
Nov 12, 2018 0.3000 0.3200 0.3000 0.3200 43,505 +0.02(+6.67%)
Nov 09, 2018 0.3000 0.3000 0.3000 0.3000 25,833 +0.00(+0.00%)
Nov 08, 2018 0.3000 0.3000 0.3000 0.3000 38,333 +0.00(+0.00%)
Nov 07, 2018 0.3000 0.3000 0.3000 0.3000 4,100 +0.00(+0.00%)
Nov 05, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 02, 2018 0.2700 0.3000 0.2700 0.3000 46,799 +0.02(+7.14%)
Nov 01, 2018 0.2700 0.2800 0.2700 0.2800 55,239 +0.01(+3.70%)
Oct 31, 2018 0.2700 0.2700 0.2700 0.2700 159,666 +0.01(+3.85%)
Oct 30, 2018 0.2600 0.2600 0.2600 0.2600 43,000 +0.01(+4.00%)
Oct 29, 2018 0.2500 0.2550 0.2500 0.2500 55,500 +0.05(+25.00%)
Oct 22, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 17, 2018 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Oct 16, 2018 0.2050 0.2050 0.2050 0.2050 11,000 +0.01(+5.13%)
Oct 15, 2018 0.2000 0.2050 0.1950 0.1950 23,800 +0.00(+0.00%)
Oct 12, 2018 0.1950 0.1950 0.1950 0.1950 19,000 -0.01(-2.50%)
Oct 11, 2018 0.1950 0.2000 0.1950 0.2000 19,000 +0.03(+17.65%)
Oct 04, 2018 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Oct 02, 2018 0.1650 0.1650 0.1650 0 -0.02(-13.16%)
Oct 01, 2018 0.1900 0.1900 0.1900 0.1900 1,000 +0.01(+2.70%)
Sep 27, 2018 0.1850 0.1850 0.1850 0 -0.05(-22.92%)
Sep 26, 2018 0.2400 0.2400 0.2350 0.2400 5,000 +0.00(+0.00%)
Sep 24, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 21, 2018 0.2350 0.2600 0.1800 0.2400 25,033 +0.04(+23.08%)
Sep 20, 2018 0.1400 0.1950 0.1400 0.1950 1,033,833 +0.04(+21.88%)
Sep 19, 2018 0.1600 0.1600 0.1600 0.1600 12,000 +0.02(+14.29%)
Sep 18, 2018 0.1400 0.1400 0.1400 0.1400 965,016 +0.02(+12.00%)
Sep 17, 2018 0.1200 0.1250 0.1200 0.1250 913,299 +0.01(+4.17%)
Sep 13, 2018 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Sep 12, 2018 0.1300 0.1300 0.1300 0.1300 12,500 +0.00(+0.00%)
Sep 11, 2018 0.1300 0.1300 0.1300 0.1300 7,500 +0.01(+8.33%)
Sep 07, 2018 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Sep 06, 2018 0.1000 0.1050 0.1000 0.1050 600,000 +0.00(+5.00%)
Sep 05, 2018 0.1150 0.1150 0.1000 0.1000 1,050,012 -0.01(-13.04%)
Aug 29, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 20, 2018 0.1150 0.1150 0.1150 0 -0.03(-17.86%)
Aug 10, 2018 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Aug 08, 2018 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Aug 03, 2018 0.1150 0.1150 0.1150 0 -0.03(-23.33%)
Jul 25, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 20, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Jul 10, 2018 0.1600 0.1600 0.1600 0 +0.02(+10.34%)
Jul 09, 2018 0.1450 0.1450 0.1450 0.1450 1,000 -0.01(-3.33%)
Jul 06, 2018 0.1500 0.1550 0.1500 0.1500 16,000 -0.01(-3.23%)
Jul 03, 2018 0.1550 0.1550 0.1550 0 -0.02(-11.43%)
Jun 18, 2018 0.1750 0.1750 0.1750 0 +0.02(+12.90%)
Jun 11, 2018 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Jun 07, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 18, 2018 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
May 17, 2018 0.1750 0.1750 0.1750 0.1750 5,000 -0.02(-7.89%)
May 14, 2018 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
May 01, 2018 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Apr 23, 2018 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Apr 09, 2018 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Apr 06, 2018 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Apr 05, 2018 0.2000 0.2000 0.2000 0.2000 229,333 +0.01(+5.26%)
Apr 04, 2018 0.1900 0.1900 0.1900 0.1900 1,500 -0.02(-11.63%)
Mar 28, 2018 0.2150 0.2150 0.2150 0 -0.02(-6.52%)
Mar 27, 2018 0.2250 0.2300 0.2250 0.2300 40,333 +0.05(+27.78%)
Mar 19, 2018 0.1800 0.1800 0.1800 0 -0.04(-18.18%)
Mar 16, 2018 0.1850 0.2200 0.1850 0.2200 42,666 +0.04(+18.92%)
Mar 15, 2018 0.1850 0.1850 0.1850 0.1850 6,333 +0.01(+8.82%)
Mar 14, 2018 0.1750 0.1750 0.1700 0.1700 416,225 +0.02(+13.33%)
Mar 12, 2018 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Mar 05, 2018 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Mar 02, 2018 0.1600 0.1600 0.1550 0.1550 14,000 +0.01(+3.33%)
Mar 01, 2018 0.1600 0.1600 0.1500 0.1500 1,500 +0.00(+0.00%)
Feb 27, 2018 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Feb 22, 2018 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Feb 16, 2018 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Feb 07, 2018 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Feb 02, 2018 0.1300 0.1300 0.1300 111 +0.01(+13.04%)
Jan 31, 2018 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Jan 30, 2018 0.1200 0.1000 0.1000 18,493 -0.02(-16.67%)
Jan 23, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 22, 2018 0.1200 0.1200 0.1200 0.1200 5,500 +0.00(+0.00%)
Jan 17, 2018 0.1200 0.1200 0.1200 0 -0.04(-25.00%)
Jan 16, 2018 0.1600 0.1600 0.1600 0.1600 1,000 +0.02(+14.29%)
Jan 09, 2018 0.1400 0.1400 0.1400 0 +0.03(+27.27%)
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.