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 (%)
Feb 28, 2019 1.090 1.090 1.060 1.090 175,961 +0.01(+0.93%)
Feb 27, 2019 1.090 1.090 1.060 1.080 102,151 -0.02(-1.82%)
Feb 26, 2019 1.090 1.100 1.070 1.100 84,500 +0.00(+0.00%)
Feb 25, 2019 1.150 1.160 0.8400 1.100 641,033 +0.03(+2.80%)
Feb 22, 2019 1.100 1.280 0.9400 1.070 165,575 +0.02(+1.90%)
Feb 21, 2019 1.120 1.150 1.000 1.050 26,500 -0.05(-4.55%)
Feb 20, 2019 1.070 1.100 1.000 1.100 28,465 +0.03(+2.80%)
Feb 19, 2019 1.070 1.160 1.050 1.070 987,620 +0.09(+9.18%)
Feb 15, 2019 0.9800 0.9800 0.9800 0 +0.03(+3.16%)
Feb 14, 2019 1.000 1.000 0.9500 0.9500 129,500 +0.00(+0.00%)
Feb 13, 2019 0.9500 0.9500 0.9500 0.9500 135,550 +0.01(+1.06%)
Feb 12, 2019 0.9500 0.9500 0.9400 0.9400 18,100 +0.01(+1.08%)
Feb 11, 2019 0.9200 0.9300 0.9000 0.9300 113,716 +0.01(+1.09%)
Feb 08, 2019 0.9500 0.9500 0.9200 0.9200 100,150 -0.02(-2.13%)
Feb 07, 2019 0.9400 0.9400 0.9400 0.9400 59,000 +0.02(+2.17%)
Feb 06, 2019 0.9400 0.9500 0.9200 0.9200 36,500 +0.00(+0.00%)
Feb 05, 2019 0.9500 0.9500 0.9200 0.9200 110,993 +0.01(+1.10%)
Feb 04, 2019 0.8900 0.9300 0.8900 0.9100 23,870 +0.02(+2.25%)
Feb 01, 2019 0.9500 0.9500 0.8900 0.8900 29,400 -0.06(-6.32%)
Jan 31, 2019 0.9300 1.000 0.9000 0.9500 174,444 +0.05(+5.56%)
Jan 30, 2019 0.9200 0.9400 0.8900 0.9000 223,927 +0.00(+0.00%)
Jan 29, 2019 0.9000 0.9400 0.8900 0.9000 163,500 +0.05(+5.88%)
Jan 28, 2019 0.8500 0.9500 0.8100 0.8500 234,219 +0.05(+6.25%)
Jan 25, 2019 0.7100 0.8000 0.7100 0.8000 78,151 +0.14(+21.21%)
Jan 24, 2019 0.6400 0.7000 0.6400 0.6600 85,028 +0.10(+17.86%)
Jan 23, 2019 0.5600 0.5600 0.5600 40 +0.00(+0.00%)
Jan 22, 2019 0.5600 0.5600 0.5600 0.5600 20,200 +0.00(+0.00%)
Jan 21, 2019 0.5600 0.5600 0.5600 0.5600 3,500 -0.04(-6.67%)
Jan 15, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jan 14, 2019 0.5500 0.6000 0.5500 0.6000 17,500 +0.04(+7.14%)
Jan 10, 2019 0.5600 0.5600 0.5600 0 +0.06(+12.00%)
Jan 09, 2019 0.4950 0.5100 0.4950 0.5000 130,166 +0.05(+11.11%)
Jan 07, 2019 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jan 03, 2019 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jan 02, 2019 0.4500 0.4500 0.4500 0.4500 45,000 +0.00(+0.00%)
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%)
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.