Trending tickers: Alibaba, Bitcoin, SoftBank and Diploma

The latest investor updates on stocks that are trending on Monday

Bemax Inc. (BMXC)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0053

0.0000

(0.00%)

As of 03:49PM EDT. Market open.

Time period:

13 May 2023 - 13 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	0.0078	0.0053	0.0053	0.0053	0.0053	166,000
09 May 2024	0.0078	0.0078	0.0077	0.0077	0.0077	36,595
08 May 2024	0.0082	0.0082	0.0082	0.0082	0.0082	10,056
07 May 2024	0.0080	0.0080	0.0075	0.0075	0.0075	99,186
06 May 2024	0.0080	0.0080	0.0078	0.0078	0.0078	61,253
03 May 2024	0.0084	0.0084	0.0080	0.0080	0.0080	17,199
02 May 2024	0.0095	0.0095	0.0072	0.0080	0.0080	42,002
01 May 2024	0.0095	0.0095	0.0078	0.0078	0.0078	75,152
30 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	20,501
29 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	34,000
26 Apr 2024	0.0076	0.0076	0.0076	0.0076	0.0076	76,000
25 Apr 2024	0.0080	0.0080	0.0070	0.0076	0.0076	363,055
24 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	77,946
23 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	36,665
22 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	53,638
19 Apr 2024	0.0066	0.0080	0.0066	0.0079	0.0079	286,647
18 Apr 2024	0.0078	0.0078	0.0072	0.0078	0.0078	49,015
17 Apr 2024	0.0074	0.0080	0.0074	0.0078	0.0078	224,024
16 Apr 2024	0.0076	0.0080	0.0073	0.0080	0.0080	351,456
15 Apr 2024	0.0076	0.0076	0.0073	0.0076	0.0076	220,000
12 Apr 2024	0.0095	0.0095	0.0071	0.0078	0.0078	633,440
11 Apr 2024	0.0076	0.0080	0.0066	0.0075	0.0075	1,194,001
10 Apr 2024	0.0076	0.0080	0.0072	0.0072	0.0072	128,500
09 Apr 2024	0.0083	0.0100	0.0072	0.0080	0.0080	731,283
08 Apr 2024	0.0082	0.0106	0.0081	0.0081	0.0081	89,000
05 Apr 2024	0.0082	0.0082	0.0070	0.0081	0.0081	181,001
04 Apr 2024	0.0080	0.0092	0.0067	0.0091	0.0091	1,515,582
03 Apr 2024	0.0080	0.0085	0.0080	0.0080	0.0080	214,135
02 Apr 2024	0.0090	0.0100	0.0070	0.0080	0.0080	3,999,650
01 Apr 2024	0.0077	0.0100	0.0077	0.0090	0.0090	160,845
28 Mar 2024	0.0076	0.0106	0.0074	0.0076	0.0076	1,000,700
27 Mar 2024	0.0077	0.0078	0.0075	0.0076	0.0076	684,001
26 Mar 2024	0.0098	0.0100	0.0074	0.0075	0.0075	822,769
25 Mar 2024	0.0098	0.0098	0.0074	0.0074	0.0074	4,289,617
22 Mar 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
21 Mar 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
20 Mar 2024	0.0081	0.0081	0.0077	0.0077	0.0077	142,601
19 Mar 2024	0.0098	0.0098	0.0098	0.0098	0.0098	-
18 Mar 2024	0.0098	0.0098	0.0098	0.0098	0.0098	-
15 Mar 2024	0.0098	0.0098	0.0098	0.0098	0.0098	9,001
14 Mar 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
13 Mar 2024	0.0085	0.0085	0.0085	0.0085	0.0085	3,002
12 Mar 2024	0.0098	0.0098	0.0098	0.0098	0.0098	24,785
11 Mar 2024	0.0098	0.0098	0.0098	0.0098	0.0098	2,501
08 Mar 2024	0.0084	0.0084	0.0084	0.0084	0.0084	-
07 Mar 2024	0.0084	0.0084	0.0084	0.0084	0.0084	3,000
06 Mar 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
05 Mar 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
04 Mar 2024	0.0076	0.0077	0.0076	0.0077	0.0077	589,150
01 Mar 2024	0.0076	0.0076	0.0076	0.0076	0.0076	-
29 Feb 2024	0.0080	0.0080	0.0076	0.0076	0.0076	400,001
28 Feb 2024	0.0081	0.0081	0.0075	0.0075	0.0075	1,000,001
27 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
26 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
23 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
22 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
21 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
20 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
16 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
15 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,006
14 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
13 Feb 2024	0.0106	0.0106	0.0100	0.0100	0.0100	3,981
12 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,600
09 Feb 2024	0.0093	0.0093	0.0093	0.0093	0.0093	2,500
08 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
07 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	60,000
06 Feb 2024	0.0100	0.0100	0.0083	0.0083	0.0083	8,155
05 Feb 2024	0.0096	0.0100	0.0090	0.0091	0.0091	79,000
02 Feb 2024	0.0096	0.0096	0.0096	0.0096	0.0096	10,001
01 Feb 2024	0.0090	0.0096	0.0090	0.0096	0.0096	40,001
31 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	74,700
30 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
29 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,298
26 Jan 2024	0.0100	0.0100	0.0089	0.0100	0.0100	60,300
25 Jan 2024	0.0100	0.0110	0.0085	0.0085	0.0085	444,400
24 Jan 2024	0.0130	0.0140	0.0099	0.0099	0.0099	354,668
23 Jan 2024	0.0180	0.0180	0.0166	0.0166	0.0166	40,000
22 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
19 Jan 2024	0.0240	0.0300	0.0240	0.0300	0.0300	4,698
18 Jan 2024	0.0300	0.0300	0.0230	0.0270	0.0270	68,914
17 Jan 2024	0.0287	0.0287	0.0230	0.0230	0.0230	221,500
16 Jan 2024	0.0280	0.0315	0.0280	0.0315	0.0315	21,816
12 Jan 2024	0.0327	0.0350	0.0280	0.0350	0.0350	8,302
11 Jan 2024	0.0341	0.0341	0.0280	0.0280	0.0280	26,701
10 Jan 2024	0.0340	0.0400	0.0340	0.0400	0.0400	57,772
09 Jan 2024	0.0542	0.0575	0.0400	0.0550	0.0550	83,768
08 Jan 2024	0.0088	0.0595	0.0088	0.0500	0.0500	2,067,235
05 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
04 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
03 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,100
02 Jan 2024	0.0075	0.0075	0.0075	0.0075	0.0075	176
29 Dec 2023	0.0075	0.0100	0.0075	0.0100	0.0100	1,214
28 Dec 2023	0.0088	0.0088	0.0088	0.0088	0.0088	-
27 Dec 2023	0.0088	0.0088	0.0088	0.0088	0.0088	115
26 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
22 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
21 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	3,500
20 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	101
19 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,601
18 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,419.45-14.31(-0.17%)

FTSE 25020,569.07-76.31(-0.37%)

AIM786.53-3.34(-0.42%)

GBP/EUR1.1624+0.0002(+0.02%)

GBP/USD1.2563+0.0039(+0.31%)

Bitcoin GBP49,914.15+1,231.82(+2.53%)

Trending tickers: Alibaba, Bitcoin, SoftBank and Diploma

Bemax Inc. (BMXC)

FTSE 100
8,419.45
-14.31(-0.17%)

FTSE 250
20,569.07
-76.31(-0.37%)

AIM
786.53
-3.34(-0.42%)

GBP/EUR
1.1624
+0.0002(+0.02%)

GBP/USD
1.2563
+0.0039(+0.31%)

Bitcoin GBP
49,914.15
+1,231.82(+2.53%)