Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Apr 19, 2024 0.4022 0 +0.01(+2.42%)
Apr 18, 2024 0.3861 0.3950 0.3785 0.3927 33,932 +0.03(+7.41%)
Apr 17, 2024 0.3962 0.4163 0.3656 0.3656 60,500 -0.05(-11.61%)
Apr 16, 2024 0.4136 0.4136 0.4136 0.4136 110 +0.03(+8.27%)
Apr 15, 2024 0.3820 0.3820 0.3820 0.3820 3,000 -0.03(-7.80%)
Apr 12, 2024 0.4143 0.4143 0.4143 0.4143 2,500 +0.02(+6.34%)
Apr 11, 2024 0.4050 0.4050 0.3896 0.3896 6,010 -0.05(-11.58%)
Apr 04, 2024 0.4406 0 -0.01(-1.12%)
Apr 03, 2024 0.4456 0.4456 0.4456 0.4456 331 +0.01(+2.60%)
Apr 02, 2024 0.4387 0.4387 0.4343 0.4343 4,325 -0.02(-5.05%)
Mar 28, 2024 0.4574 111 +0.01(+1.28%)
Mar 27, 2024 0.4535 0.4589 0.4479 0.4516 63,361 +0.01(+2.64%)
Mar 26, 2024 0.4500 0.4500 0.4400 0.4400 39,000 +0.00(+0.87%)
Mar 25, 2024 0.4503 0.4503 0.4362 0.4362 48,900 -0.04(-9.24%)
Mar 22, 2024 0.4806 0.4806 0.4806 0.4806 19,000 -0.04(-7.58%)
Mar 19, 2024 0.5200 0 +0.02(+3.42%)
Mar 18, 2024 0.5028 0.5028 0.5028 0.5028 37,700 -0.03(-5.93%)
Mar 15, 2024 0.5720 0.5720 0.5345 0.5345 14,384 +0.00(+0.15%)
Mar 14, 2024 0.5249 0.5493 0.5249 0.5337 20,098 +0.00(+0.43%)
Mar 13, 2024 0.5200 0.5400 0.5200 0.5314 55,100 -0.01(-1.67%)
Mar 11, 2024 0.5404 15 +0.06(+11.38%)
Mar 08, 2024 0.4852 0.4852 0.4651 0.4852 1,561 +0.03(+6.40%)
Mar 07, 2024 0.4560 0.4560 0.4560 0.4560 312 -0.01(-1.70%)
Mar 04, 2024 0.4639 0 -0.08(-14.39%)
Mar 01, 2024 0.5033 0.5420 0.4636 0.5419 82,883 -0.00(-0.02%)
Feb 29, 2024 0.4766 0.6100 0.4766 0.5420 261,338 +0.09(+20.44%)
Feb 27, 2024 0.4500 52,085 +0.04(+9.22%)
Feb 26, 2024 0.4267 0.4429 0.4120 0.4120 63,560 -0.02(-5.16%)
Feb 23, 2024 0.4030 0.4344 0.4030 0.4344 163,500 +0.04(+11.38%)
Feb 22, 2024 0.3714 0.3900 0.3714 0.3900 13,653 +0.03(+8.03%)
Feb 21, 2024 0.3610 0.3610 0.3610 0.3610 270 -0.00(-0.63%)
Feb 20, 2024 0.3700 0.3700 0.3633 0.3633 2,013 -0.02(-4.39%)
Feb 16, 2024 0.3763 0.3800 0.3724 0.3800 14,623 +0.01(+1.41%)
Feb 15, 2024 0.3700 0.3800 0.3631 0.3747 61,958 +0.02(+4.81%)
Feb 14, 2024 0.3575 0.3575 0.3575 0.3575 700 +0.00(+0.96%)
Feb 13, 2024 0.3527 0.3541 0.3494 0.3541 15,000 -0.02(-5.40%)
Feb 12, 2024 0.3743 0.3743 0.3743 0.3743 1,400 +0.01(+1.44%)
Feb 09, 2024 0.3690 0.3690 0.3690 0.3690 500 -0.00(-0.27%)
Feb 08, 2024 0.3700 0.3700 0.3700 0.3700 300 -0.01(-1.54%)
Feb 07, 2024 0.3758 0.3758 0.3758 0.3758 100 -0.03(-8.34%)
Feb 05, 2024 0.4100 0 +0.01(+2.86%)
Feb 02, 2024 0.3986 0.3986 0.3986 0.3986 100 +0.00(+1.09%)
Feb 01, 2024 0.4157 0.4157 0.3943 0.3943 1,054 -0.03(-6.59%)
Jan 31, 2024 0.4221 0.4221 0.4221 0.4221 2,407 +0.02(+4.90%)
Jan 30, 2024 0.3841 0.4024 0.3841 0.4024 41,374 -0.01(-2.75%)
Jan 29, 2024 0.4130 0.4138 0.4130 0.4138 545 +0.05(+12.94%)
Jan 24, 2024 0.3664 0 -0.01(-2.22%)
Jan 23, 2024 0.3982 0.4170 0.3700 0.3747 825 -0.02(-6.18%)
Jan 19, 2024 0.3994 0 +0.03(+9.19%)
Jan 18, 2024 0.3828 0.3835 0.3658 0.3658 2,750 -0.04(-9.50%)
Jan 17, 2024 0.4042 0.4108 0.4042 0.4042 4,000 -0.00(-0.20%)
Jan 16, 2024 0.3950 0.4144 0.3950 0.4050 4,856 -0.02(-5.73%)
Jan 12, 2024 0.4105 0.4296 0.4105 0.4296 78,850 +0.01(+2.60%)
Jan 11, 2024 0.4332 0.4332 0.4187 0.4187 42,000 -0.00(-1.02%)
Jan 09, 2024 0.4230 31,061 +0.01(+2.10%)
Jan 08, 2024 0.4200 0.4250 0.4126 0.4143 99,430 -0.01(-1.47%)
Jan 05, 2024 0.4205 0.4205 0.4205 0.4205 2,500 +0.02(+5.47%)
Jan 04, 2024 0.4088 0.4088 0.3987 0.3987 10,120 +0.01(+1.79%)
Jan 03, 2024 0.3917 0.3917 0.3916 0.3917 2,480 -0.03(-6.74%)
Jan 02, 2024 0.4059 0.4200 0.4059 0.4200 78,316 +0.01(+2.44%)
Dec 29, 2023 0.3804 0.4100 0.3804 0.4100 3,515 +0.03(+7.61%)
Dec 28, 2023 0.3810 0.3810 0.3810 0.3810 322 -0.01(-3.45%)
Dec 27, 2023 0.3946 0.3946 0.3946 0.3946 3,029 +0.02(+4.81%)
Dec 26, 2023 0.3577 0.3765 0.3577 0.3765 1,275 +0.03(+9.54%)
Dec 21, 2023 0.3437 0 +0.00(+0.70%)
Dec 20, 2023 0.3434 0.3434 0.3413 0.3413 400 +0.02(+5.63%)
Dec 19, 2023 0.3167 0.3241 0.3167 0.3231 13,501 +0.03(+9.16%)
Dec 18, 2023 0.2947 0.2960 0.2947 0.2960 600 -0.00(-1.33%)
Dec 14, 2023 0.3000 64 +0.01(+2.46%)
Dec 13, 2023 0.2872 0.2928 0.2872 0.2928 3,506 -0.00(-0.48%)
Dec 12, 2023 0.2980 0.2980 0.2873 0.2942 4,500 -0.03(-9.59%)
Dec 11, 2023 0.3472 0.3472 0.3086 0.3254 3,435 -0.02(-5.19%)
Dec 08, 2023 0.3377 0.3444 0.3345 0.3432 7,906 +0.02(+6.29%)
Dec 07, 2023 0.3451 0.3499 0.3229 0.3229 138,681 -0.02(-6.95%)
Dec 06, 2023 0.3635 0.3750 0.3375 0.3470 48,750 -0.03(-6.95%)
Dec 05, 2023 0.3850 0.3883 0.3729 0.3729 26,056 -0.01(-3.24%)
Dec 04, 2023 0.3900 0.4000 0.3648 0.3854 123,724 +0.01(+1.42%)
Dec 01, 2023 0.3662 0.3800 0.3662 0.3800 84,500 +0.02(+4.45%)
Nov 30, 2023 0.3644 0.3800 0.3576 0.3638 56,957 +0.01(+3.94%)
Nov 29, 2023 0.3470 0.3514 0.3358 0.3500 5,755 +0.02(+6.06%)
Nov 28, 2023 0.3284 0.3300 0.3200 0.3300 55,000 +0.02(+4.76%)
Nov 27, 2023 0.3150 0.3150 0.3150 0.3150 205,523 +0.04(+12.90%)
Nov 17, 2023 0.2790 0 +0.01(+3.99%)
Nov 16, 2023 0.2810 0.2810 0.2683 0.2683 4,800 -0.04(-13.45%)
Nov 15, 2023 0.3100 0.3100 0.3100 0.3100 144,500 +0.00(+0.52%)
Nov 14, 2023 0.3084 0.3084 0.3084 0.3084 147,000 +0.02(+8.21%)
Nov 13, 2023 0.2879 0.2879 0.2850 0.2850 8,700 +0.00(+0.00%)
Nov 10, 2023 0.2864 0.2900 0.2850 0.2850 16,178 -0.01(-1.72%)
Nov 09, 2023 0.2900 0.2900 0.2900 0.2900 2,000 +0.00(+0.00%)
Nov 08, 2023 0.3000 0.3000 0.2900 0.2900 6,000 +0.04(+16.00%)
Nov 07, 2023 0.2540 0.2574 0.2500 0.2500 17,000 +0.05(+22.37%)
Nov 03, 2023 0.2043 0 +0.02(+9.84%)
Nov 01, 2023 0.1860 0 +0.01(+3.62%)
Oct 26, 2023 0.1795 0 +0.00(+0.00%)
Oct 25, 2023 0.1795 0.1795 0.1795 0.1795 1,000 -0.02(-7.95%)
Oct 24, 2023 0.1950 0.1950 0.1950 0.1950 10,450 -0.00(-1.71%)
Oct 23, 2023 0.1984 0.1984 0.1984 0.1984 500 -0.00(-0.80%)
Oct 20, 2023 0.1950 0.2000 0.1950 0.2000 8,500 +0.00(+0.00%)
Oct 17, 2023 0.2000 1,000 +0.00(+2.04%)
Sep 29, 2023 0.1960 0 +0.02(+13.95%)
Sep 26, 2023 0.1720 0 +0.04(+27.88%)
Sep 19, 2023 0.1345 0 +0.00(+2.67%)
Sep 18, 2023 0.1310 0.1310 0.1310 0.1310 188 -0.05(-26.40%)
Sep 15, 2023 0.1427 0.1960 0.1427 0.1780 26,010 +0.07(+67.77%)
Sep 14, 2023 0.1061 0.1061 0.1061 0.1061 370 +0.01(+4.95%)
Aug 25, 2023 0.1011 0 -0.01(-8.84%)
Jul 21, 2023 0.1109 0 -0.02(-15.79%)
Jul 11, 2023 0.1317 1,696 +0.02(+15.53%)
Jul 10, 2023 0.1191 0.1191 0.1140 0.1140 26,551 -0.03(-19.43%)
Jul 05, 2023 0.1415 0 -0.01(-5.92%)
Jun 26, 2023 0.1504 0 +0.02(+12.24%)
Jun 21, 2023 0.1340 0 -0.02(-12.65%)
Jun 16, 2023 0.1534 0 -0.01(-6.69%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.