Bemax Inc. (BMXC)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

0.0052

+0.0006

(+13.04%)

At close: 03:54PM EDT

Time Period:

Jun 04, 2023 - Jun 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 03, 2024	0.0051	0.0052	0.0051	0.0052	0.0052	278,644
May 31, 2024	0.0059	0.0060	0.0046	0.0046	0.0046	160,650
May 30, 2024	0.0080	0.0080	0.0058	0.0058	0.0058	355,972
May 29, 2024	0.0080	0.0083	0.0074	0.0080	0.0080	1,005,700
May 28, 2024	0.0077	0.0079	0.0074	0.0074	0.0074	905,990
May 24, 2024	0.0078	0.0081	0.0078	0.0079	0.0079	675,328
May 23, 2024	0.0070	0.0071	0.0070	0.0071	0.0071	108,650
May 22, 2024	0.0075	0.0075	0.0070	0.0070	0.0070	105,000
May 21, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
May 20, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	13,366
May 17, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
May 16, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	5,028
May 15, 2024	0.0062	0.0065	0.0062	0.0065	0.0065	10,244
May 14, 2024	0.0059	0.0063	0.0059	0.0063	0.0063	130,389
May 13, 2024	0.0059	0.0059	0.0059	0.0059	0.0059	21,001
May 10, 2024	0.0078	0.0078	0.0033	0.0053	0.0053	166,000
May 09, 2024	0.0078	0.0078	0.0077	0.0077	0.0077	36,595
May 08, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	10,056
May 07, 2024	0.0080	0.0080	0.0075	0.0075	0.0075	99,186
May 06, 2024	0.0080	0.0080	0.0078	0.0078	0.0078	61,253
May 03, 2024	0.0084	0.0084	0.0080	0.0080	0.0080	17,199
May 02, 2024	0.0095	0.0095	0.0072	0.0080	0.0080	42,002
May 01, 2024	0.0095	0.0095	0.0078	0.0078	0.0078	75,152
Apr 30, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	20,501
Apr 29, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	34,000
Apr 26, 2024	0.0076	0.0076	0.0076	0.0076	0.0076	76,000
Apr 25, 2024	0.0080	0.0080	0.0070	0.0076	0.0076	363,055
Apr 24, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	77,946
Apr 23, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	36,665
Apr 22, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	53,638
Apr 19, 2024	0.0066	0.0080	0.0066	0.0079	0.0079	286,647
Apr 18, 2024	0.0078	0.0078	0.0072	0.0078	0.0078	49,015
Apr 17, 2024	0.0074	0.0080	0.0074	0.0078	0.0078	224,024
Apr 16, 2024	0.0076	0.0080	0.0073	0.0080	0.0080	351,456
Apr 15, 2024	0.0076	0.0076	0.0073	0.0076	0.0076	220,000
Apr 12, 2024	0.0095	0.0095	0.0071	0.0078	0.0078	633,440
Apr 11, 2024	0.0076	0.0080	0.0066	0.0075	0.0075	1,194,001
Apr 10, 2024	0.0076	0.0080	0.0072	0.0072	0.0072	128,500
Apr 09, 2024	0.0083	0.0100	0.0072	0.0080	0.0080	731,283
Apr 08, 2024	0.0082	0.0106	0.0081	0.0081	0.0081	89,000
Apr 05, 2024	0.0082	0.0082	0.0070	0.0081	0.0081	181,001
Apr 04, 2024	0.0080	0.0092	0.0067	0.0091	0.0091	1,515,582
Apr 03, 2024	0.0080	0.0085	0.0080	0.0080	0.0080	214,135
Apr 02, 2024	0.0090	0.0100	0.0070	0.0080	0.0080	3,999,650
Apr 01, 2024	0.0077	0.0100	0.0077	0.0090	0.0090	160,845
Mar 28, 2024	0.0076	0.0106	0.0074	0.0076	0.0076	1,000,700
Mar 27, 2024	0.0077	0.0078	0.0075	0.0076	0.0076	684,001
Mar 26, 2024	0.0098	0.0100	0.0074	0.0075	0.0075	822,769
Mar 25, 2024	0.0098	0.0098	0.0074	0.0074	0.0074	4,289,617
Mar 22, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
Mar 21, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
Mar 20, 2024	0.0081	0.0081	0.0077	0.0077	0.0077	142,601
Mar 19, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	-
Mar 18, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	-
Mar 15, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	9,001
Mar 14, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Mar 13, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	3,002
Mar 12, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	24,785
Mar 11, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	2,501
Mar 08, 2024	0.0084	0.0084	0.0084	0.0084	0.0084	-
Mar 07, 2024	0.0084	0.0084	0.0084	0.0084	0.0084	3,000
Mar 06, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
Mar 05, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
Mar 04, 2024	0.0076	0.0077	0.0076	0.0077	0.0077	589,150
Mar 01, 2024	0.0076	0.0076	0.0076	0.0076	0.0076	-
Feb 29, 2024	0.0080	0.0080	0.0076	0.0076	0.0076	400,001
Feb 28, 2024	0.0081	0.0081	0.0075	0.0075	0.0075	1,000,001
Feb 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,006
Feb 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 13, 2024	0.0106	0.0106	0.0100	0.0100	0.0100	3,981
Feb 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,600
Feb 09, 2024	0.0093	0.0093	0.0093	0.0093	0.0093	2,500
Feb 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 07, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	60,000
Feb 06, 2024	0.0100	0.0100	0.0083	0.0083	0.0083	8,155
Feb 05, 2024	0.0096	0.0100	0.0090	0.0091	0.0091	79,000
Feb 02, 2024	0.0096	0.0096	0.0096	0.0096	0.0096	10,001
Feb 01, 2024	0.0090	0.0096	0.0090	0.0096	0.0096	40,001
Jan 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	74,700
Jan 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Jan 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,298
Jan 26, 2024	0.0100	0.0100	0.0089	0.0100	0.0100	60,300
Jan 25, 2024	0.0100	0.0110	0.0085	0.0085	0.0085	444,400
Jan 24, 2024	0.0130	0.0140	0.0099	0.0099	0.0099	354,668
Jan 23, 2024	0.0180	0.0180	0.0166	0.0166	0.0166	40,000
Jan 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Jan 19, 2024	0.0240	0.0300	0.0240	0.0300	0.0300	4,698
Jan 18, 2024	0.0300	0.0300	0.0230	0.0270	0.0270	68,914
Jan 17, 2024	0.0287	0.0287	0.0230	0.0230	0.0230	221,500
Jan 16, 2024	0.0280	0.0315	0.0280	0.0315	0.0315	21,816
Jan 12, 2024	0.0327	0.0350	0.0280	0.0350	0.0350	8,302
Jan 11, 2024	0.0341	0.0341	0.0280	0.0280	0.0280	26,701
Jan 10, 2024	0.0340	0.0400	0.0340	0.0400	0.0400	57,772
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,116.69-152.41(-0.68%)

S&P 5005,283.40+5.89(+0.11%)

DOW38,571.03-115.27(-0.30%)

CAD/USD0.7306-0.0033(-0.45%)

CRUDE OIL72.87-1.35(-1.82%)

Bitcoin CAD94,305.05-232.38(-0.25%)

Bemax Inc. (BMXC)

S&P/TSX
22,116.69
-152.41(-0.68%)

S&P 500
5,283.40
+5.89(+0.11%)

DOW
38,571.03
-115.27(-0.30%)

CAD/USD
0.7306
-0.0033(-0.45%)

CRUDE OIL
72.87
-1.35(-1.82%)

Bitcoin CAD
94,305.05
-232.38(-0.25%)