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 (%)
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%)
Jan 05, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 29, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 28, 2017 0.1100 0.1100 0.1100 0.1100 1,500 -0.01(-4.35%)
Dec 27, 2017 0.1150 0.1150 0.1150 0.1150 22,500 +0.01(+4.55%)
Dec 21, 2017 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Dec 20, 2017 0.1150 0.1150 0.1150 0.1150 1,000 +0.01(+4.55%)
Dec 18, 2017 0.1100 0.1100 0.1100 0 -0.03(-21.43%)
Dec 08, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 06, 2017 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Dec 05, 2017 0.1350 0.1350 0.1350 0.1350 555 -0.01(-3.57%)
Dec 04, 2017 0.1400 0.1400 0.1400 0.1400 57,000 -0.00(-3.45%)
Dec 01, 2017 0.1450 0.1450 0.1450 0.1450 4,000 -0.02(-9.38%)
Nov 27, 2017 0.1600 0.1600 0.1600 0 +0.03(+23.08%)
Nov 24, 2017 0.1300 0.1300 0.1300 0.1300 3,000 +0.01(+8.33%)
Nov 20, 2017 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Nov 16, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 09, 2017 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Nov 08, 2017 0.1300 0.1400 0.1300 0.1400 4,611 -0.00(-3.45%)
Nov 06, 2017 0.1450 0.1450 0.1450 138 -0.01(-6.45%)
Nov 02, 2017 0.1550 0.1550 0.1550 100 +0.02(+14.81%)
Oct 31, 2017 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Oct 24, 2017 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Oct 19, 2017 0.1400 0.1400 0.1400 0 -0.02(-15.15%)
Oct 18, 2017 0.1650 0.1650 0.1650 0.1650 500 +0.01(+3.13%)
Oct 17, 2017 0.1750 0.1750 0.1600 0.1600 29,666 -0.04(-20.00%)
Oct 16, 2017 0.2000 0.2000 0.2000 0.2000 1,000 +0.04(+21.21%)
Oct 10, 2017 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Oct 05, 2017 0.1650 0.1650 0.1650 0 -0.04(-19.51%)
Oct 04, 2017 0.2050 0.2050 0.2050 0.2050 1,600 +0.02(+13.89%)
Oct 03, 2017 0.1900 0.1900 0.1800 0.1800 10,500 -0.02(-10.00%)
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.