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

Bemax Inc (OP: BMXC )

0.0050 -0.0007 (-12.28%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 27, 2024 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 (%)
Nov 27, 2024 0.0050 0.0057 0.0038 0.0050 205,004 -0.00(-12.28%)
Nov 26, 2024 0.0050 0.0058 0.0050 0.0057 112,239 +0.00(+5.56%)
Nov 25, 2024 0.0058 0.0058 0.0054 0.0054 63,952 -0.00(-1.82%)
Nov 22, 2024 0.0055 0.0055 0.0055 0.0055 170,051 +0.00(+10.00%)
Nov 21, 2024 0.0046 0.0055 0.0046 0.0050 150,837 +0.00(+11.11%)
Nov 20, 2024 0.0049 0.0053 0.0043 0.0045 298,056 -0.00(-8.16%)
Nov 19, 2024 0.0050 0.0055 0.0043 0.0049 212,264 +0.00(+0.00%)
Nov 18, 2024 0.0048 0.0050 0.0047 0.0049 328,459 +0.00(+2.08%)
Nov 15, 2024 0.0048 0.0049 0.0048 0.0048 310,001 +0.00(+0.00%)
Nov 14, 2024 0.0049 0.0049 0.0042 0.0048 2,191,863 +0.00(+2.13%)
Nov 13, 2024 0.0043 0.0047 0.0043 0.0047 1,316,913 +0.00(+4.44%)
Nov 12, 2024 0.0040 0.0045 0.0040 0.0045 1,238,124 +0.00(+4.65%)
Nov 11, 2024 0.0044 0.0044 0.0039 0.0043 315,692 +0.00(+4.88%)
Nov 08, 2024 0.0042 0.0042 0.0036 0.0041 281,302 -0.00(-4.65%)
Nov 07, 2024 0.0042 0.0045 0.0042 0.0043 35,864 +0.00(+13.16%)
Nov 06, 2024 0.0038 0.0038 0.0038 0.0038 400 -0.00(-5.00%)
Nov 05, 2024 0.0040 0.0040 0.0040 0.0040 10,000 +0.00(+11.11%)
Nov 04, 2024 0.0036 0.0036 0.0036 0.0036 326,973 -0.00(-10.00%)
Nov 01, 2024 0.0035 0.0040 0.0035 0.0040 260,000 +0.00(+0.00%)
Oct 30, 2024 0.0040 0 -0.00(-11.11%)
Oct 29, 2024 0.0040 0.0048 0.0040 0.0045 321,439 +0.00(+15.38%)
Oct 28, 2024 0.0038 0.0039 0.0038 0.0039 21,001 +0.00(+11.43%)
Oct 25, 2024 0.0039 0.0039 0.0035 0.0035 193,288 -0.00(-2.78%)
Oct 24, 2024 0.0043 0.0050 0.0036 0.0036 7,314 +0.00(+0.00%)
Oct 23, 2024 0.0024 0.0043 0.0024 0.0036 38,643 +0.00(+50.00%)
Oct 22, 2024 0.0030 0.0030 0.0022 0.0024 1,587,060 -0.00(-17.24%)
Oct 21, 2024 0.0029 0.0030 0.0025 0.0029 310,373 -0.00(-3.33%)
Oct 17, 2024 0.0030 0 +0.00(+3.45%)
Oct 16, 2024 0.0026 0.0029 0.0025 0.0029 54,001 -0.00(-14.71%)
Oct 15, 2024 0.0030 0.0034 0.0030 0.0034 197,734 -0.00(-2.86%)
Oct 14, 2024 0.0038 0.0038 0.0035 0.0035 19,501 +0.00(+6.06%)
Oct 11, 2024 0.0033 0.0033 0.0033 0.0033 11,500 +0.00(+10.00%)
Oct 10, 2024 0.0035 0.0035 0.0030 0.0030 480,075 +0.00(+0.00%)
Oct 09, 2024 0.0035 0.0035 0.0030 0.0030 260,962 -0.00(-28.57%)
Oct 08, 2024 0.0039 0.0042 0.0030 0.0042 471,550 -0.00(-6.67%)
Oct 07, 2024 0.0045 0.0045 0.0041 0.0045 249,334 +0.00(+0.00%)
Oct 04, 2024 0.0034 0.0045 0.0031 0.0045 1,247,671 +0.00(+50.00%)
Oct 03, 2024 0.0024 0.0035 0.0020 0.0030 7,782,385 +0.00(+42.86%)
Oct 02, 2024 0.0021 0.0024 0.0020 0.0021 270,001 +0.00(+0.00%)
Oct 01, 2024 0.0024 0.0032 0.0021 0.0021 180,000 +0.00(+5.00%)
Sep 30, 2024 0.0025 0.0025 0.0020 0.0020 536,695 -0.00(-16.67%)
Sep 27, 2024 0.0020 0.0026 0.0018 0.0024 3,740,000 +0.00(+33.33%)
Sep 26, 2024 0.0020 0.0024 0.0016 0.0018 6,476,005 -0.00(-21.74%)
Sep 25, 2024 0.0025 0.0037 0.0023 0.0023 1,755,737 +0.00(+4.55%)
Sep 24, 2024 0.0028 0.0028 0.0022 0.0022 1,570,000 -0.00(-8.33%)
Sep 23, 2024 0.0055 0.0060 0.0024 0.0024 2,252,430 -0.00(-53.85%)
Sep 20, 2024 0.0046 0.0055 0.0041 0.0052 265,950 +0.00(+18.18%)
Sep 19, 2024 0.0046 0.0046 0.0043 0.0044 533,968 -0.00(-6.38%)
Sep 18, 2024 0.0048 0.0048 0.0047 0.0047 190,719 +0.00(+2.17%)
Sep 17, 2024 0.0048 0.0048 0.0046 0.0046 140,200 -0.00(-2.13%)
Sep 16, 2024 0.0048 0.0049 0.0047 0.0047 119,070 -0.00(-2.08%)
Sep 13, 2024 0.0058 0.0058 0.0035 0.0048 917,852 -0.00(-4.00%)
Sep 12, 2024 0.0047 0.0050 0.0047 0.0050 213,615 +0.00(+0.00%)
Sep 11, 2024 0.0050 0.0050 0.0050 0.0050 35,053 -0.00(-16.67%)
Sep 10, 2024 0.0053 0.0060 0.0053 0.0060 7,761 +0.00(+11.11%)
Sep 09, 2024 0.0048 0.0054 0.0048 0.0054 19,002 +0.00(+14.89%)
Sep 05, 2024 0.0047 4 +0.00(+11.90%)
Sep 04, 2024 0.0044 0.0061 0.0042 0.0042 52,477 -0.00(-36.36%)
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.