Bemax Inc (OP: BMXC )

0.0055 +0.0005 (+10.00%)
Streaming Delayed Price Updated: 11:49 AM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.