Bemax Inc (PK) Historical Data - BMXC | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Bemax Inc (PK) (BMXC)
Bemax Inc (PK) (BMXC) Historical

Bemax Inc (PK) (BMXC)

0.00685

0.00005

( 0.74% )

Updated: 10:23:22

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.00015	2.23880597015	0.0067	0.007	0.00645	142736	0.00684615	CS
4	0.00135	24.5454545455	0.0055	0.0071	0.0045	426037	0.00640617	CS
12	0.00025	3.78787878788	0.0066	0.0095	0.0033	292973	0.00661973	CS
26	-0.02589	-79.0775809407	0.03274	0.035	0.0033	349215	0.00749142	CS
52	-0.04115	-85.7291666667	0.048	0.0595	0.0033	262711	0.01040421	CS
156	-623.99315	-99.9989022436	624	648	0.0033	150369	7.22143332	CS
260	-0.07315	-91.4375	0.08	728	0.0004	14163261	0.75795268	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720733280	0.0068	0	0.00	0.00659	0.00685	0.00649	313905
1720646880	0.0068	-5.0E-5	-0.73	0.00685	0.00685	0.0065	52452
1720560540	0.00685	-0.00015	-2.14	0.007	0.007	0.00645	175556
1720473600	0.007	0.0002	2.94	0.006765	0.007	0.006765	120809
1720214640	0.0068	0.0001	1.49	0.0067	0.0068	0.0067	50958
1720041000	0.0067	0.0017	34.00	0.005265	0.0067	0.005265	161584
1719955740	0.005	-0.0019	-27.54	0.007	0.0071	0.0045	1284760
1719868980	0.0069	-0.0001	-1.43	0.007	0.007	0.00675	143115
1719610020	0.007	0	0.00	0.0067	0.007	0.0067	304475
1719523200	0.007	0	0.00	0.0065	0.007	0.0063	212825
1719437040	0.007	0.0001	1.45	0.0069	0.007	0.0062899	168463
1719350880	0.0069	0.0001	1.47	0.0068	0.0069	0.0068	142175
1719264540	0.0068	-0.0002	-2.86	0.007	0.007	0.0053	261111
1719005220	0.007	0	0.00	0.007	0.007	0.0068	178004
1718918640	0.007	0.0005	7.69	0.00664	0.007	0.00664	1093434
1718746140	0.0065	0.0005	8.33	0.0061	0.007	0.0059	2519417
1718659680	0.006	0	0.00	0.006	0.006	0.005825	142557
1718400300	0.006	0	0.00	0.0055	0.006	0.0055	343066
1718314140	0.006	-4.0E-5	-0.66	0.005955	0.0062	0.005955	67000
1718227380	0.00604	4.0E-5	0.67	0.00599	0.0062	0.0055	229705
1718141340	0.006	-0.0002	-3.23	0.0066	0.0066	0.0057999	338941
1718054880	0.0062	-0.0001	-1.59	0.0063	0.0063	0.00595	372320
1717795800	0.0063	0.00015	2.44	0.0069	0.0069	0.006	556398
1717709400	0.00615	-5.0E-5	-0.81	0.008	0.008	0.0053	666964
1717622460	0.0062	0.0009	16.98	0.0052	0.0062	0.0052	769296
1717536360	0.0053	0.0001	1.92	0.0051	0.0053	0.0051	212350
1717450140	0.0052	0.0006	13.04	0.0051	0.0052	0.0051	278644
1717190940	0.0046	-0.001225	-21.03	0.005935	0.006	0.0046	160650
1717104540	0.005825	-0.002175	-27.19	0.008	0.008	0.005825	355972
1717018020	0.008	0.0006	8.11	0.008	0.0083	0.0074	1005700
1716931740	0.0074	-0.0005	-6.33	0.0077	0.0079	0.0074	905990
1716585840	0.0079	0.0008	11.27	0.0078	0.0081	0.0078	675328
1716499740	0.0071	0.0001	1.43	0.007	0.0071	0.007	108650
1716412800	0.007	0	0.00	0.0075	0.0075	0.007	105000
1716326580	0.007	0	0.00	0.007	0.007	0.007	0
1716240180	0.007	0.0005	7.69	0.007	0.007	0.007	13366
1715981340	0.0065	0	0.00	0.0065	0.0065	0.0065	0
1715894940	0.0065	0	0.00	0.0065	0.0065	0.0065	5028
1715808000	0.0065	0.0002	3.17	0.00622	0.0065	0.00622	10244
1715722140	0.0063	0.0004	6.78	0.0059	0.0063	0.0059	130389
1715635200	0.0059	0.00056	10.49	0.0059	0.0059	0.0059	21001
1715376000	0.00534	-0.00236	-30.65	0.00784	0.00784	0.0033	166000
1715289720	0.0077	-0.0005	-6.10	0.0078	0.0078	0.0077	36595
1715203200	0.0082	0.0007	9.33	0.0082	0.0082	0.0082	10056
1715117340	0.0075	-0.0003	-3.85	0.008	0.0080249	0.0075	99186
1715030940	0.0078	-0.0002	-2.50	0.008	0.008	0.0078	61253
1714771740	0.008	0	0.00	0.0084	0.0084	0.008	17199
1714685340	0.008	0.0002	2.56	0.0095	0.0095	0.0072	42002
1714598400	0.0078	-0.0002	-2.50	0.0095	0.0095	0.0078	75152
1714512600	0.008	0	0.00	0.008	0.008	0.008	20501
1714425720	0.008	0.0004	5.26	0.008	0.008	0.008	34000
1714166580	0.0076	0	0.00	0.0076	0.0076	0.0076	76000
1714080300	0.0076	-0.0004	-5.00	0.008	0.008	0.007	363055
1713994020	0.008	0	0.00	0.008	0.008	0.008	77946
1713907740	0.008	0	0.00	0.008	0.008	0.008	36665
1713821340	0.008	0.0001	1.27	0.008	0.008	0.008	53638
1713561900	0.0079	0.0001	1.28	0.0066	0.008	0.0066	286647
1713475500	0.0078	0	0.00	0.0078	0.0078	0.0072	49015
1713389100	0.0078	-0.0002	-2.50	0.0074	0.008	0.0074	224024
1713302940	0.008	0.0004	5.26	0.0076	0.008	0.0073	351456
1713216000	0.0076	-0.0002	-2.56	0.0076	0.0076	0.0073	220000
1712957160	0.0078	0.0003	4.00	0.0095	0.0095	0.0071	633440

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions