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 (%)
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%)
Mar 01, 2019 1.090 1.090 1.080 1.090 163,500 +0.00(+0.00%)
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%)
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.