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 (%)
May 31, 2019 0.8600 0.8600 0.8000 0.8000 77,000 -0.06(-6.98%)
May 30, 2019 0.8200 0.8600 0.8100 0.8600 11,000 +0.01(+1.18%)
May 29, 2019 0.8500 0.8600 0.8400 0.8500 309,700 -0.02(-2.30%)
May 28, 2019 0.8700 0.8800 0.8700 0.8700 40,904 -0.03(-3.33%)
May 27, 2019 0.9000 0.9000 0.9000 0.9000 25,701 +0.06(+7.14%)
May 24, 2019 0.8800 0.8800 0.8400 0.8400 15,502 +0.00(+0.00%)
May 23, 2019 0.8300 0.8500 0.8300 0.8400 25,200 +0.03(+3.70%)
May 22, 2019 0.8900 0.8900 0.8100 0.8100 136,500 -0.08(-8.99%)
May 21, 2019 1.000 1.000 0.8700 0.8900 904,877 +0.07(+8.54%)
May 17, 2019 0.8200 0.8200 0.8200 0 +0.12(+17.14%)
May 16, 2019 0.7400 0.9000 0.6800 0.7000 313,721 +0.02(+2.94%)
May 15, 2019 0.6700 0.6800 0.6700 0.6800 14,000 +0.05(+7.94%)
May 14, 2019 0.6500 0.6800 0.6300 0.6300 20,500 -0.05(-7.35%)
May 13, 2019 0.7100 0.7100 0.6700 0.6800 84,500 -0.02(-2.86%)
May 10, 2019 0.7100 0.7100 0.7000 0.7000 89,500 +0.00(+0.00%)
May 09, 2019 0.7000 0.7000 0.6500 0.7000 60,500 +0.00(+0.00%)
May 08, 2019 0.7000 0.7200 0.6800 0.7000 191,730 +0.00(+0.00%)
May 07, 2019 0.7000 0.7200 0.6900 0.7000 111,500 +0.00(+0.00%)
May 06, 2019 0.7000 0.7500 0.7000 0.7000 59,920 +0.00(+0.00%)
May 03, 2019 0.7300 0.7300 0.7000 0.7000 67,500 +0.00(+0.00%)
May 02, 2019 0.7000 0.7200 0.6700 0.7000 251,950 +0.00(+0.00%)
May 01, 2019 0.7200 0.7200 0.7000 0.7000 33,000 +0.00(+0.00%)
Apr 30, 2019 0.7000 0.7000 0.7000 0.7000 120,000 +0.00(+0.00%)
Apr 29, 2019 0.7000 0.7450 0.7000 0.7000 136,500 +0.00(+0.00%)
Apr 26, 2019 0.7500 0.7500 0.6800 0.7000 167,219 -0.07(-9.09%)
Apr 25, 2019 0.7700 0.7700 0.7500 0.7700 511,080 +0.02(+2.67%)
Apr 24, 2019 0.7500 0.7500 0.7300 0.7500 340,374 +0.00(+0.00%)
Apr 23, 2019 0.7700 0.8800 0.7100 0.7500 400,900 +0.05(+7.14%)
Apr 22, 2019 0.7400 0.7400 0.7000 0.7000 2,110 +0.11(+18.64%)
Apr 18, 2019 0.5900 0.5900 0.5900 0 -0.34(-36.56%)
Apr 17, 2019 0.9900 0.9900 0.9300 0.9300 27,900 -0.08(-7.92%)
Apr 16, 2019 1.020 1.030 1.010 1.010 28,500 +0.01(+1.00%)
Apr 15, 2019 1.200 1.200 0.9700 1.000 84,849 -0.21(-17.36%)
Apr 12, 2019 1.210 1.210 1.200 1.210 204,729 +0.01(+0.83%)
Apr 11, 2019 1.200 1.200 1.200 1.200 114,400 +0.00(+0.00%)
Apr 10, 2019 1.200 1.200 1.200 1.200 17,300 +0.03(+2.56%)
Apr 09, 2019 1.150 1.180 1.150 1.170 150,305 +0.04(+3.54%)
Apr 08, 2019 1.290 1.300 0.9900 1.130 212,450 -0.16(-12.40%)
Apr 05, 2019 1.290 1.300 1.280 1.290 11,600 -0.01(-0.77%)
Apr 04, 2019 1.290 1.300 1.290 1.300 26,400 +0.00(+0.00%)
Apr 03, 2019 1.310 1.310 1.280 1.300 109,700 +0.00(+0.00%)
Apr 02, 2019 1.300 1.300 1.290 1.300 326,600 +0.01(+0.78%)
Apr 01, 2019 1.300 1.300 1.280 1.290 94,800 +0.01(+0.78%)
Mar 29, 2019 1.320 1.320 1.280 1.280 232,450 -0.01(-0.78%)
Mar 28, 2019 1.350 1.350 1.290 1.290 265,150 +0.00(+0.00%)
Mar 27, 2019 1.290 1.400 1.280 1.290 157,433 +0.00(+0.00%)
Mar 26, 2019 1.290 1.290 1.280 1.290 78,950 +0.01(+0.78%)
Mar 25, 2019 1.280 1.290 1.280 1.280 80,480 +0.01(+0.79%)
Mar 22, 2019 1.280 1.280 1.270 1.270 2,520 -0.01(-0.78%)
Mar 21, 2019 1.290 1.290 1.240 1.280 37,466 +0.00(+0.00%)
Mar 20, 2019 1.270 1.280 1.240 1.280 57,121 +0.03(+2.40%)
Mar 19, 2019 1.250 1.280 1.250 1.250 13,045 +0.00(+0.00%)
Mar 18, 2019 1.280 1.280 1.240 1.250 217,700 +0.02(+1.63%)
Mar 15, 2019 1.210 1.290 1.210 1.230 85,979 +0.04(+3.36%)
Mar 14, 2019 1.200 1.200 1.180 1.190 20,700 +0.01(+0.85%)
Mar 13, 2019 1.180 1.180 1.160 1.180 110,886 +0.01(+0.85%)
Mar 12, 2019 1.170 1.200 1.170 1.170 199,599 +0.01(+0.86%)
Mar 11, 2019 1.160 1.160 1.140 1.160 73,119 +0.00(+0.00%)
Mar 08, 2019 1.190 1.200 1.140 1.160 8,550 +0.00(+0.00%)
Mar 07, 2019 1.150 1.160 1.150 1.160 21,280 +0.04(+3.57%)
Mar 06, 2019 1.120 1.150 1.100 1.120 287,400 +0.02(+1.82%)
Mar 05, 2019 1.100 1.110 1.100 1.100 123,227 +0.01(+0.92%)
Mar 04, 2019 1.100 1.110 1.060 1.090 279,295 +0.00(+0.00%)
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.