Other OTC - Delayed Quote USD

Bemax Inc. (BMXC)

0.0076 0.0000 (0.00%)
At close: April 26 at 11:46 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 0.0083 0.0100 0.0072 0.0080 0.0080 731,283
Apr 8, 2024 0.0082 0.0106 0.0081 0.0081 0.0081 89,000
Apr 5, 2024 0.0082 0.0082 0.0070 0.0081 0.0081 181,001
Apr 4, 2024 0.0080 0.0092 0.0067 0.0091 0.0091 1,515,582
Apr 3, 2024 0.0080 0.0085 0.0080 0.0080 0.0080 214,135
Apr 2, 2024 0.0090 0.0100 0.0070 0.0080 0.0080 3,999,650
Apr 1, 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 8, 2024 0.0084 0.0084 0.0084 0.0084 0.0084 -
Mar 7, 2024 0.0084 0.0084 0.0084 0.0084 0.0084 3,000
Mar 6, 2024 0.0077 0.0077 0.0077 0.0077 0.0077 -
Mar 5, 2024 0.0077 0.0077 0.0077 0.0077 0.0077 -
Mar 4, 2024 0.0076 0.0077 0.0076 0.0077 0.0077 589,150
Mar 1, 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 9, 2024 0.0093 0.0093 0.0093 0.0093 0.0093 2,500
Feb 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 7, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 60,000
Feb 6, 2024 0.0100 0.0100 0.0083 0.0083 0.0083 8,155
Feb 5, 2024 0.0096 0.0100 0.0090 0.0091 0.0091 79,000
Feb 2, 2024 0.0096 0.0096 0.0096 0.0096 0.0096 10,001
Feb 1, 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
Jan 9, 2024 0.0542 0.0575 0.0400 0.0550 0.0550 83,768
Jan 8, 2024 0.0088 0.0595 0.0088 0.0500 0.0500 2,067,235
Jan 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,100
Jan 2, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 176
Dec 29, 2023 0.0075 0.0100 0.0075 0.0100 0.0100 1,214
Dec 28, 2023 0.0088 0.0088 0.0088 0.0088 0.0088 -
Dec 27, 2023 0.0088 0.0088 0.0088 0.0088 0.0088 115
Dec 26, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 22, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 21, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 3,500
Dec 20, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 101
Dec 19, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 1,601
Dec 18, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 15, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 9,015
Dec 14, 2023 0.0089 0.0089 0.0078 0.0078 0.0078 51,171
Dec 13, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 12, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 11, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 8, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 7, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 6, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 5, 2023 0.0083 0.0100 0.0083 0.0100 0.0100 21,152
Dec 4, 2023 0.0115 0.0120 0.0080 0.0099 0.0099 124,056
Dec 1, 2023 0.0115 0.0115 0.0115 0.0115 0.0115 1,120
Nov 30, 2023 0.0099 0.0099 0.0099 0.0099 0.0099 189
Nov 29, 2023 0.0099 0.0099 0.0099 0.0099 0.0099 117
Nov 28, 2023 0.0114 0.0114 0.0114 0.0114 0.0114 -
Nov 27, 2023 0.0101 0.0114 0.0101 0.0114 0.0114 17,092
Nov 24, 2023 0.0078 0.0114 0.0078 0.0114 0.0114 350
Nov 22, 2023 0.0118 0.0118 0.0118 0.0118 0.0118 -
Nov 21, 2023 0.0118 0.0118 0.0118 0.0118 0.0118 -
Nov 20, 2023 0.0118 0.0118 0.0118 0.0118 0.0118 -
Nov 17, 2023 0.0118 0.0118 0.0118 0.0118 0.0118 -
Nov 16, 2023 0.0118 0.0118 0.0118 0.0118 0.0118 -
Nov 15, 2023 0.0078 0.0118 0.0078 0.0118 0.0118 213
Nov 14, 2023 0.0125 0.0125 0.0125 0.0125 0.0125 -
Nov 13, 2023 0.0125 0.0125 0.0125 0.0125 0.0125 -
Nov 10, 2023 0.0125 0.0125 0.0125 0.0125 0.0125 -
Nov 9, 2023 0.0125 0.0125 0.0125 0.0125 0.0125 -
Nov 8, 2023 0.0090 0.0125 0.0090 0.0125 0.0125 301
Nov 7, 2023 0.0126 0.0126 0.0126 0.0126 0.0126 -
Nov 6, 2023 0.0126 0.0126 0.0126 0.0126 0.0126 -
Nov 3, 2023 0.0126 0.0126 0.0126 0.0126 0.0126 -
Nov 2, 2023 0.0126 0.0126 0.0126 0.0126 0.0126 100,048
Nov 1, 2023 0.0119 0.0119 0.0119 0.0119 0.0119 -
Oct 31, 2023 0.0119 0.0119 0.0119 0.0119 0.0119 -
Oct 30, 2023 0.0119 0.0119 0.0119 0.0119 0.0119 -
Oct 27, 2023 0.0119 0.0119 0.0119 0.0119 0.0119 -
Oct 26, 2023 0.0119 0.0119 0.0119 0.0119 0.0119 -
Oct 25, 2023 0.0119 0.0119 0.0119 0.0119 0.0119 -
Oct 24, 2023 0.0119 0.0119 0.0119 0.0119 0.0119 -
Oct 23, 2023 0.0119 0.0119 0.0119 0.0119 0.0119 255
Oct 20, 2023 0.0119 0.0119 0.0119 0.0119 0.0119 -
Oct 19, 2023 0.0119 0.0119 0.0119 0.0119 0.0119 -
Oct 18, 2023 0.0119 0.0119 0.0119 0.0119 0.0119 -
Oct 17, 2023 0.0119 0.0119 0.0119 0.0119 0.0119 -
Oct 16, 2023 0.0119 0.0119 0.0119 0.0119 0.0119 -
Oct 13, 2023 0.0119 0.0119 0.0119 0.0119 0.0119 -
Oct 12, 2023 0.0119 0.0119 0.0119 0.0119 0.0119 -
Oct 11, 2023 0.0119 0.0119 0.0119 0.0119 0.0119 -
Oct 10, 2023 0.0119 0.0119 0.0119 0.0119 0.0119 -
Oct 9, 2023 0.0119 0.0119 0.0119 0.0119 0.0119 -
Oct 6, 2023 0.0119 0.0119 0.0119 0.0119 0.0119 -
Oct 5, 2023 0.0119 0.0119 0.0119 0.0119 0.0119 -
Oct 4, 2023 0.0119 0.0119 0.0119 0.0119 0.0119 -
Oct 3, 2023 0.0119 0.0119 0.0119 0.0119 0.0119 -
Oct 2, 2023 0.0119 0.0119 0.0119 0.0119 0.0119 101
Sep 29, 2023 0.0135 0.0135 0.0135 0.0135 0.0135 -
Sep 28, 2023 0.0135 0.0135 0.0135 0.0135 0.0135 4,001
Sep 27, 2023 0.0138 0.0138 0.0138 0.0138 0.0138 -
Sep 26, 2023 0.0138 0.0138 0.0138 0.0138 0.0138 -
Sep 25, 2023 0.0138 0.0138 0.0138 0.0138 0.0138 -
Sep 22, 2023 0.0138 0.0138 0.0138 0.0138 0.0138 20,000
Sep 21, 2023 0.0139 0.0139 0.0139 0.0139 0.0139 -
Sep 20, 2023 0.0139 0.0139 0.0139 0.0139 0.0139 -
Sep 19, 2023 0.0139 0.0139 0.0139 0.0139 0.0139 -
Sep 18, 2023 0.0139 0.0139 0.0139 0.0139 0.0139 -
Sep 15, 2023 0.0101 0.0139 0.0101 0.0139 0.0139 601
Sep 14, 2023 0.0142 0.0142 0.0142 0.0142 0.0142 -
Sep 13, 2023 0.0142 0.0142 0.0142 0.0142 0.0142 -
Sep 12, 2023 0.0142 0.0142 0.0142 0.0142 0.0142 -
Sep 11, 2023 0.0128 0.0142 0.0128 0.0142 0.0142 36,200
Sep 8, 2023 0.0139 0.0139 0.0139 0.0139 0.0139 -
Sep 7, 2023 0.0139 0.0139 0.0139 0.0139 0.0139 2,001
Sep 6, 2023 0.0141 0.0141 0.0141 0.0141 0.0141 301
Sep 5, 2023 0.0137 0.0137 0.0137 0.0137 0.0137 -
Sep 1, 2023 0.0137 0.0137 0.0137 0.0137 0.0137 3,201
Aug 31, 2023 0.0110 0.0137 0.0110 0.0137 0.0137 6,000
Aug 30, 2023 0.0101 0.0101 0.0101 0.0101 0.0101 102
Aug 29, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 5,000
Aug 28, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 6,216
Aug 25, 2023 0.0144 0.0144 0.0144 0.0144 0.0144 -
Aug 24, 2023 0.0144 0.0144 0.0144 0.0144 0.0144 6,002
Aug 23, 2023 0.0157 0.0157 0.0157 0.0157 0.0157 -
Aug 22, 2023 0.0157 0.0157 0.0157 0.0157 0.0157 -
Aug 21, 2023 0.0157 0.0157 0.0157 0.0157 0.0157 -
Aug 18, 2023 0.0157 0.0157 0.0157 0.0157 0.0157 -
Aug 17, 2023 0.0157 0.0157 0.0157 0.0157 0.0157 1,700
Aug 16, 2023 0.0198 0.0198 0.0168 0.0168 0.0168 2,700
Aug 15, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 14, 2023 0.0106 0.0107 0.0100 0.0100 0.0100 203,244
Aug 11, 2023 0.0100 0.0149 0.0100 0.0145 0.0145 156,060
Aug 10, 2023 0.0199 0.0220 0.0100 0.0100 0.0100 3,437,298
Aug 9, 2023 0.0205 0.0205 0.0205 0.0205 0.0205 -
Aug 8, 2023 0.0205 0.0205 0.0205 0.0205 0.0205 7,382
Aug 7, 2023 0.0205 0.0205 0.0205 0.0205 0.0205 -
Aug 4, 2023 0.0163 0.0205 0.0163 0.0205 0.0205 5,100
Aug 3, 2023 0.0431 0.0431 0.0216 0.0216 0.0216 16,401
Aug 2, 2023 0.0313 0.0410 0.0299 0.0299 0.0299 65,661
Aug 1, 2023 0.0420 0.0420 0.0420 0.0420 0.0420 1,760
Jul 31, 2023 0.0439 0.0439 0.0439 0.0439 0.0439 1,311
Jul 28, 2023 0.0420 0.0420 0.0366 0.0420 0.0420 12,775
Jul 27, 2023 0.0447 0.0447 0.0440 0.0440 0.0440 9,955
Jul 26, 2023 0.0448 0.0448 0.0440 0.0440 0.0440 6,884
Jul 25, 2023 0.0450 0.0450 0.0311 0.0449 0.0449 62,338
Jul 24, 2023 0.0470 0.0470 0.0304 0.0449 0.0449 89,794
Jul 21, 2023 0.0470 0.0470 0.0460 0.0460 0.0460 57,500
Jul 20, 2023 0.0480 0.0480 0.0460 0.0460 0.0460 24,962
Jul 19, 2023 0.0480 0.0480 0.0470 0.0470 0.0470 28,057
Jul 18, 2023 0.0490 0.0490 0.0470 0.0480 0.0480 51,081
Jul 17, 2023 0.0490 0.0490 0.0460 0.0460 0.0460 43,613
Jul 14, 2023 0.0490 0.0490 0.0400 0.0400 0.0400 4,240
Jul 13, 2023 0.0470 0.0480 0.0470 0.0480 0.0480 46,349
Jul 12, 2023 0.0480 0.0480 0.0419 0.0470 0.0470 34,618
Jul 11, 2023 0.0430 0.0470 0.0430 0.0460 0.0460 51,090
Jul 10, 2023 0.0430 0.0430 0.0430 0.0430 0.0430 1,200
Jul 7, 2023 0.0510 0.0510 0.0510 0.0510 0.0510 -
Jul 6, 2023 0.0520 0.0520 0.0510 0.0510 0.0510 21,060
Jul 5, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 8,009
Jul 3, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 2,100
Jun 30, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 5,805
Jun 29, 2023 0.0500 0.0500 0.0490 0.0490 0.0490 14,003
Jun 28, 2023 0.0500 0.0500 0.0489 0.0489 0.0489 29,000
Jun 27, 2023 0.0350 0.0475 0.0350 0.0475 0.0475 40,183
Jun 26, 2023 0.0498 0.0500 0.0346 0.0475 0.0475 47,460
Jun 23, 2023 0.0216 0.0500 0.0216 0.0499 0.0499 2,051
Jun 22, 2023 0.0579 0.0579 0.0579 0.0579 0.0579 -
Jun 21, 2023 0.0579 0.0579 0.0579 0.0579 0.0579 2,000
Jun 20, 2023 0.0569 0.0569 0.0569 0.0569 0.0569 1,003
Jun 16, 2023 0.0250 0.0510 0.0250 0.0510 0.0510 12,057
Jun 15, 2023 0.0468 0.0468 0.0250 0.0250 0.0250 7,375
Jun 14, 2023 0.0468 0.0468 0.0468 0.0468 0.0468 5,000
Jun 13, 2023 0.0576 0.0576 0.0470 0.0470 0.0470 4,962
Jun 12, 2023 0.0490 0.0575 0.0370 0.0575 0.0575 63,873
Jun 9, 2023 0.0499 0.0499 0.0490 0.0491 0.0491 16,703
Jun 8, 2023 0.1500 0.1500 0.0491 0.0491 0.0491 83,701
Jun 7, 2023 0.0497 0.0575 0.0488 0.0500 0.0500 8,733
Jun 6, 2023 0.0496 0.0496 0.0496 0.0496 0.0496 3,001
Jun 5, 2023 0.0497 0.0497 0.0497 0.0497 0.0497 1,004
Jun 2, 2023 0.0497 0.0497 0.0497 0.0497 0.0497 10,602
Jun 1, 2023 0.0498 0.0498 0.0450 0.0450 0.0450 7,000
May 31, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
May 30, 2023 0.0500 0.0500 0.0404 0.0500 0.0500 31,530
May 26, 2023 0.1000 0.1000 0.0679 0.0679 0.0679 3,091
May 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 10,005
May 19, 2023 0.0700 0.0700 0.0399 0.0400 0.0400 39,408
May 18, 2023 0.0430 0.1499 0.0430 0.1499 0.1499 11,002
May 17, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 120,026
May 16, 2023 0.2000 0.2000 0.0500 0.0500 0.0500 105,110
May 15, 2023 0.1002 0.2771 0.1001 0.1001 0.1001 25,281
May 12, 2023 0.1458 0.1458 0.1458 0.1458 0.1458 -
May 11, 2023 0.1500 0.1914 0.1001 0.1458 0.1458 54,701
May 10, 2023 0.2500 0.2500 0.2000 0.2000 0.2000 117,861
May 9, 2023 0.2505 0.2505 0.2505 0.2505 0.2505 102
May 8, 2023 0.2801 0.2801 0.2800 0.2800 0.2800 12,501
May 5, 2023 0.3600 0.3600 0.3100 0.3100 0.3100 3,001
May 4, 2023 0.3999 0.3999 0.3100 0.3100 0.3100 60,382
May 3, 2023 0.4001 0.4001 0.3999 0.3999 0.3999 10,013
May 2, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
May 1, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Apr 28, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Apr 27, 2023 1.0000 1.0000 0.4000 1.0000 1.0000 22,752