Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Benjamin Hill Mining Corp (OP: BNNHF )

0.4022 UNCHANGED
Last Price Updated: 2:01 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.2167 0.2506 0.2096 0.2100 27,750 -0.05(-18.79%)
May 27, 2022 0.2586 0.2586 0.2586 0.2586 2,500 +0.00(+0.00%)
May 26, 2022 0.2676 0.2676 0.2350 0.2586 5,500 -0.01(-3.36%)
May 25, 2022 0.2676 0.2676 0.2676 0.2676 2,500 -0.00(-1.15%)
May 23, 2022 0.2707 0 -0.00(-0.33%)
May 20, 2022 0.2797 0.2797 0.2716 0.2716 6,500 +0.00(+1.72%)
May 18, 2022 0.2670 0 -0.03(-11.00%)
May 17, 2022 0.2651 0.3000 0.2651 0.3000 7,500 +0.07(+30.38%)
May 16, 2022 0.2361 0.2361 0.2301 0.2301 7,500 +0.01(+2.63%)
May 13, 2022 0.2399 0.2399 0.2242 0.2242 20,500 +0.00(+0.54%)
May 12, 2022 0.2850 0.2850 0.2230 0.2230 50,733 -0.06(-20.36%)
May 11, 2022 0.3025 0.3025 0.2800 0.2800 8,500 -0.02(-7.47%)
May 10, 2022 0.3045 0.3045 0.3026 0.3026 7,000 -0.00(-0.36%)
May 09, 2022 0.3320 0.3344 0.3037 0.3037 13,800 -0.03(-8.52%)
May 05, 2022 0.3320 0 -0.02(-4.60%)
May 04, 2022 0.3480 0.3480 0.3480 0.3480 5,000 -0.00(-0.57%)
May 03, 2022 0.3570 0.3570 0.3500 0.3500 10,000 -0.01(-2.23%)
Apr 29, 2022 0.3580 0 +0.01(+2.29%)
Apr 28, 2022 0.3742 0.3742 0.3470 0.3500 45,206 -0.02(-5.71%)
Apr 26, 2022 0.3712 0 -0.00(-1.07%)
Apr 25, 2022 0.3682 0.3842 0.3682 0.3752 69,435 -0.01(-2.34%)
Apr 22, 2022 0.3704 0.3842 0.3702 0.3842 26,000 -0.00(-0.23%)
Apr 21, 2022 0.4174 0.4174 0.3851 0.3851 5,425 -0.02(-4.94%)
Apr 20, 2022 0.4051 0.4051 0.4051 0.4051 2,500 +0.00(+1.00%)
Apr 14, 2022 0.4011 0 -0.01(-1.96%)
Apr 13, 2022 0.4164 0.4164 0.4091 0.4091 4,500 +0.01(+2.02%)
Apr 11, 2022 0.4010 0 -0.02(-3.74%)
Apr 08, 2022 0.4166 0.4166 0.4166 0.4166 2,500 +0.00(+0.00%)
Apr 07, 2022 0.4166 0.4166 0.4166 0.4166 1,030 +0.02(+3.89%)
Apr 06, 2022 0.4010 0.4010 0.4010 0.4010 2,500 +0.02(+5.78%)
Mar 31, 2022 0.3791 0 +0.00(+0.90%)
Mar 30, 2022 0.3844 0.3844 0.3630 0.3757 27,500 -0.02(-5.46%)
Mar 29, 2022 0.4222 0.4222 0.3838 0.3974 71,000 -0.02(-5.18%)
Mar 28, 2022 0.4251 0.4251 0.4191 0.4191 5,200 +0.01(+2.44%)
Mar 25, 2022 0.4242 0.4242 0.4091 0.4091 9,000 +0.01(+1.99%)
Mar 24, 2022 0.4281 0.4281 0.4011 0.4011 8,014 -0.03(-6.72%)
Mar 23, 2022 0.4300 0.4300 0.4300 0.4300 3,026 -0.01(-1.65%)
Mar 22, 2022 0.4372 0.4372 0.4372 0.4372 3,000 +0.03(+8.49%)
Mar 18, 2022 0.4030 0 -0.04(-9.54%)
Mar 17, 2022 0.4455 0.4455 0.4455 0.4455 2,500 +0.02(+3.60%)
Mar 16, 2022 0.4624 0.4555 0.4300 0.4300 55,700 -0.04(-8.78%)
Mar 14, 2022 0.4714 0 -0.03(-5.72%)
Mar 11, 2022 0.4776 0.5000 0.4776 0.5000 5,300 +0.02(+5.09%)
Mar 09, 2022 0.4758 0 +0.01(+2.54%)
Mar 08, 2022 0.4620 0.4641 0.4438 0.4640 78,260 +0.00(+0.76%)
Mar 07, 2022 0.4605 0.4605 0.4605 0.4605 9,500 -0.00(-0.90%)
Mar 04, 2022 0.4386 0.4647 0.4386 0.4647 9,000 +0.02(+4.05%)
Mar 03, 2022 0.4201 0.4485 0.4201 0.4466 8,100 +0.03(+6.31%)
Mar 02, 2022 0.4500 0.4500 0.4201 0.4201 29,500 -0.03(-7.26%)
Mar 01, 2022 0.4600 0.4701 0.4382 0.4530 11,200 -0.01(-1.52%)
Feb 28, 2022 0.4500 0.5000 0.4500 0.4600 63,000 +0.06(+15.00%)
Feb 25, 2022 0.3933 0.4200 0.3850 0.4000 44,760 +0.06(+17.65%)
Feb 24, 2022 0.3533 0.3533 0.3400 0.3400 11,035 +0.00(+0.29%)
Feb 22, 2022 0.3390 0 -0.00(-1.37%)
Feb 18, 2022 0.3437 0 -0.01(-1.80%)
Feb 17, 2022 0.4100 0.4100 0.3500 0.3500 113,769 -0.06(-15.05%)
Feb 16, 2022 0.4166 0.4166 0.4120 0.4120 1,000 -0.02(-4.81%)
Feb 15, 2022 0.4720 0.4800 0.4328 0.4328 5,500 -0.04(-7.95%)
Feb 14, 2022 0.4702 0.4702 0.4702 0.4702 300 +0.03(+7.01%)
Feb 11, 2022 0.4388 0.4394 0.4388 0.4394 25,000 -0.02(-3.58%)
Feb 10, 2022 0.4557 0.4557 0.4557 0.4557 325 +0.04(+10.63%)
Feb 09, 2022 0.4119 0.4119 0.4119 0.4119 500 +0.02(+6.16%)
Feb 07, 2022 0.3880 0 +0.07(+21.63%)
Jan 28, 2022 0.3190 0 +0.01(+4.42%)
Jan 27, 2022 0.2967 0.3055 0.2967 0.3055 5,000 -0.03(-7.65%)
Jan 25, 2022 0.3308 0 -0.01(-3.87%)
Jan 24, 2022 0.3441 0.3441 0.3441 0.3441 2,000 +0.01(+3.71%)
Jan 21, 2022 0.3341 0.3350 0.3318 0.3318 10,500 -0.01(-1.54%)
Jan 20, 2022 0.3400 0.3499 0.3360 0.3370 25,001 +0.01(+4.11%)
Jan 19, 2022 0.3299 0.3299 0.3237 0.3237 25,000 +0.04(+13.98%)
Jan 13, 2022 0.2840 0 -0.01(-4.92%)
Jan 11, 2022 0.2987 0 -0.01(-1.71%)
Jan 10, 2022 0.3039 0.3039 0.3039 0.3039 500 +0.00(+1.30%)
Jan 07, 2022 0.3000 0.3000 0.3000 0.3000 7,500 -0.01(-2.57%)
Jan 05, 2022 0.3079 0.3079 0.3079 0 +0.03(+12.37%)
Jan 03, 2022 0.2740 0.2740 0.2740 0 -0.03(-9.54%)
Dec 30, 2021 0.3029 0.3029 0.3029 0 +0.03(+12.60%)
Dec 28, 2021 0.2690 0.2690 0.2690 0 -0.03(-10.33%)
Dec 21, 2021 0.3000 0.3000 0.3000 0 -0.00(-0.10%)
Dec 13, 2021 0.3003 0.3003 0.3003 0 -0.00(-0.53%)
Dec 10, 2021 0.3019 0.3019 0.3019 0.3019 3,000 +0.03(+9.86%)
Dec 02, 2021 0.2748 0.2748 0.2748 0 -0.04(-11.58%)
Nov 29, 2021 0.3108 0.3108 0.3108 0 -0.03(-8.86%)
Nov 24, 2021 0.3410 0.3410 0.3410 0 +0.00(+0.89%)
Nov 22, 2021 0.3380 0.3380 0.3380 0 -0.04(-10.34%)
Nov 19, 2021 0.3770 0.3770 0.3770 0.3770 100 -0.00(-0.74%)
Nov 15, 2021 0.3798 0.3798 0.3798 0 +0.03(+8.45%)
Nov 12, 2021 0.3502 0.3502 0.3502 0.3502 300 +0.02(+6.70%)
Nov 08, 2021 0.3282 0.3282 0.3282 0 -0.02(-5.42%)
Nov 01, 2021 0.3470 0.3470 0.3470 0 -0.01(-2.96%)
Oct 29, 2021 0.3576 0.3594 0.3576 0.3576 1,470 +0.01(+1.59%)
Oct 27, 2021 0.3520 0.3520 0.3520 0 +0.01(+3.35%)
Oct 26, 2021 0.3385 0.3491 0.3406 50,000 +0.02(+5.06%)
Oct 25, 2021 0.3949 0.3949 0.3242 0.3242 50,000 -0.01(-2.53%)
Oct 22, 2021 0.3875 0.3875 0.3326 0.3326 26,000 +0.01(+4.59%)
Oct 19, 2021 0.3180 0.3180 0.3180 0 -0.02(-4.50%)
Oct 18, 2021 0.3330 0.3330 0.3330 0.3330 1,000 -0.02(-4.83%)
Oct 15, 2021 0.3528 0.3528 0.3130 0.3499 71,950 +0.07(+24.61%)
Oct 14, 2021 0.2907 0.2907 0.2808 0.2808 70,500 +0.00(+0.50%)
Oct 12, 2021 0.2794 0.2794 0.2794 0 +0.01(+4.61%)
Oct 06, 2021 0.2671 0.2671 0.2671 0 +0.02(+6.50%)
Oct 01, 2021 0.2508 0.2508 0.2508 0 +0.00(+1.95%)
Sep 28, 2021 0.2460 0.2460 0.2460 0 -0.04(-13.01%)
Sep 27, 2021 0.2828 0.2828 0.2828 0.2828 617 +0.01(+2.87%)
Sep 24, 2021 0.2822 0.2822 0.2749 0.2749 25,060 +0.00(+0.62%)
Sep 22, 2021 0.2732 0.2732 0.2732 0 -0.00(-0.76%)
Sep 21, 2021 0.2851 0.2851 0.2753 0.2753 950 -0.00(-1.36%)
Sep 20, 2021 0.2711 0.2791 0.2711 0.2791 825 +0.00(+1.01%)
Sep 17, 2021 0.2763 0.2763 0.2763 0.2763 4,000 +0.01(+2.14%)
Sep 15, 2021 0.2705 0.2705 0.2705 0 +0.00(+0.93%)
Sep 03, 2021 0.2680 0.2680 0.2680 0 +0.01(+4.56%)
Sep 02, 2021 0.2688 0.2691 0.2563 0.2563 67,692 -0.00(-0.93%)
Aug 26, 2021 0.2587 0.2587 0.2587 0 -0.02(-7.61%)
Aug 20, 2021 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Aug 19, 2021 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Aug 17, 2021 0.3000 0.3000 0.3000 0 -0.02(-5.51%)
Aug 16, 2021 0.3175 0.3175 0.3175 0.3175 1,250 +0.02(+5.41%)
Aug 13, 2021 0.3051 0.3077 0.3012 0.3012 20,616 -0.01(-2.87%)
Aug 10, 2021 0.3101 0.3101 0.3101 0 -0.00(-0.58%)
Aug 09, 2021 0.3234 0.3234 0.3119 0.3119 1,000 -0.00(-0.06%)
Jul 29, 2021 0.3121 0.3121 0.3121 0 +0.00(+0.97%)
Jul 27, 2021 0.3091 0.3091 0.3091 0 -0.01(-4.18%)
Jul 15, 2021 0.3226 0.3226 0.3226 0 +0.01(+3.70%)
Jul 09, 2021 0.3111 0.3111 0.3111 0 -0.01(-3.11%)
Jul 08, 2021 0.3211 0.3211 0.3211 0.3211 250 -0.04(-10.21%)
Jul 06, 2021 0.3576 0.3576 0.3576 0 +0.02(+7.13%)
Jul 02, 2021 0.3338 0.3338 0.3338 0.3338 790 +0.03(+10.71%)
Jul 01, 2021 0.3021 0.3021 0.3015 0.3015 41,034 -0.04(-10.69%)
Jun 29, 2021 0.3376 0.3376 0.3376 0 -0.02(-5.30%)
Jun 28, 2021 0.3565 0.3565 0.3565 0.3565 1,000 +0.01(+3.18%)
Jun 25, 2021 0.3360 0.3455 0.3360 0.3455 611 +0.01(+1.62%)
Jun 22, 2021 0.3400 0.3400 0.3400 0 +0.02(+5.79%)
Jun 17, 2021 0.3214 0.3214 0.3214 0 +0.00(+0.34%)
Jun 14, 2021 0.3203 0.3203 0.3203 0 -0.01(-1.66%)
Jun 10, 2021 0.3257 0.3257 0.3257 0 -0.00(-0.85%)
Jun 08, 2021 0.3285 0.3285 0.3285 0 +0.02(+6.31%)
Jun 07, 2021 0.3090 0.3090 0.3090 0.3090 100 -0.02(-6.11%)
Jun 03, 2021 0.3291 0.3291 0.3291 0 -0.02(-5.97%)
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.