Baic Mtr Corp Ltd (OP: BMCLF )

0.3505 USD UNCHANGED
Streaming Delayed Price Updated: 2:11 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 0.3461 0.3505 0.3461 0.3505 10,000 -0.03(-7.18%)
Apr 19, 2021 0.3584 0.3776 0.3562 0.3776 154,698 +0.02(+5.27%)
Apr 16, 2021 0.3405 0.3587 0.3405 0.3587 21,000 +0.03(+9.53%)
Apr 15, 2021 0.3326 0.3326 0.3275 0.3275 3,790 -0.01(-1.92%)
Apr 14, 2021 0.3327 0.3339 0.3327 0.3339 3,500 +0.01(+3.28%)
Apr 13, 2021 0.3233 0.3291 0.3212 0.3233 9,140 +0.00(+0.69%)
Apr 12, 2021 0.3232 0.3232 0.3211 0.3211 1,224 -0.01(-3.28%)
Apr 09, 2021 0.3322 0.3322 0.3320 0.3320 15,100 -0.00(-0.84%)
Apr 07, 2021 0.3348 0.3348 0.3348 0 +0.01(+1.76%)
Apr 06, 2021 0.3283 0.3528 0.3181 0.3290 6,540 +0.01(+3.43%)
Apr 05, 2021 0.3283 0.3283 0.3181 0.3181 2,200 -0.00(-0.90%)
Apr 01, 2021 0.3262 0.3262 0.3210 0.3210 5,200 -0.00(-0.99%)
Mar 31, 2021 0.3220 0.3242 0.3220 0.3242 6,000 +0.01(+2.66%)
Mar 30, 2021 0.3168 0.3168 0.3158 0.3158 400 +0.00(+1.35%)
Mar 26, 2021 0.3116 0.3116 0.3116 0 -0.00(-1.45%)
Mar 25, 2021 0.3183 0.3183 0.3162 0.3162 4,050 -0.02(-6.73%)
Mar 24, 2021 0.3390 0.3390 0.3386 0.3390 7,301 -0.02(-4.48%)
Mar 23, 2021 0.3549 0.3571 0.3549 0.3549 8,000 -0.00(-0.73%)
Mar 19, 2021 0.3575 0.3575 0.3575 0 -0.00(-1.00%)
Mar 18, 2021 0.3546 0.3611 0.3527 0.3611 16,589 +0.01(+3.17%)
Mar 15, 2021 0.3500 0.3500 0.3500 0 -0.01(-1.41%)
Mar 12, 2021 0.3572 0.3572 0.3550 0.3550 12,800 -0.01(-1.47%)
Mar 11, 2021 0.3602 0.3613 0.3591 0.3603 7,360 +0.01(+3.98%)
Mar 10, 2021 0.3500 0.3509 0.3465 0.3465 7,150 +0.01(+1.91%)
Mar 08, 2021 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Mar 05, 2021 0.3538 0.3538 0.3465 0.3500 100,100 -0.01(-2.45%)
Mar 04, 2021 0.3588 0.3588 0.3588 0.3588 2,787 +0.00(+0.36%)
Mar 03, 2021 0.3644 0.3644 0.3516 0.3575 52,686 -0.01(-2.08%)
Mar 02, 2021 0.3650 0.3651 0.3650 0.3651 10,195 +0.00(+1.28%)
Mar 01, 2021 0.3616 0.3616 0.3605 0.3605 3,612 -0.00(-1.26%)
Feb 26, 2021 0.3615 0.3651 0.3615 0.3651 14,000 -0.00(-1.30%)
Feb 25, 2021 0.3719 0.3719 0.3699 0.3699 2,124 +0.03(+8.79%)
Feb 24, 2021 0.3619 0.3619 0.3400 0.3400 17,500 -0.02(-6.46%)
Feb 23, 2021 0.3685 0.3685 0.3548 0.3635 46,555 -0.01(-2.57%)
Feb 22, 2021 0.3811 0.3811 0.3731 0.3731 1,969 -0.03(-6.54%)
Feb 19, 2021 0.3760 0.3992 0.3760 0.3992 7,900 +0.03(+9.37%)
Feb 18, 2021 0.3600 0.3760 0.3600 0.3650 15,527 -0.02(-4.95%)
Feb 17, 2021 0.3840 0.3840 0.3616 0.3840 4,000 -0.00(-0.34%)
Feb 16, 2021 0.3853 0.3853 0.3629 0.3853 50,539 -0.01(-1.56%)
Feb 12, 2021 0.3650 0.3914 0.3650 0.3914 5,900 +0.03(+8.72%)
Feb 11, 2021 0.3482 0.3600 0.3482 0.3600 8,325 +0.00(+0.70%)
Feb 10, 2021 0.3482 0.3697 0.3482 0.3575 14,700 -0.01(-2.05%)
Feb 09, 2021 0.3590 0.3778 0.3382 0.3650 256,481 -0.01(-2.69%)
Feb 08, 2021 0.3641 0.3751 0.3429 0.3751 163,162 +0.01(+1.38%)
Feb 05, 2021 0.3779 0.3779 0.3508 0.3700 23,900 +0.01(+2.27%)
Feb 04, 2021 0.3501 0.3650 0.3501 0.3618 17,800 +0.01(+3.34%)
Feb 03, 2021 0.3600 0.3600 0.3501 0.3501 3,847 -0.01(-2.83%)
Feb 02, 2021 0.3602 0.3644 0.3593 0.3603 90,300 +0.00(+0.03%)
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.