Bemax Inc (PK) Historical Data - BMXC | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Bemax Inc (PK) (BMXC)

0.0076

0.00

(0.00%)

Closed April 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.001	15.1515151515	0.0066	0.008	0.0066	163590	0.00778741	CS
4	-0.0001	-1.2987012987	0.0077	0.01062	0.0066	553152	0.00806775	CS
12	-0.002	-20.8333333333	0.0096	0.01062	0.0066	491331	0.00781639	CS
26	-0.005	-39.6825396825	0.0126	0.0595	0.0066	306376	0.01213576	CS
52	-0.9924	-99.24	1	1	0.0066	184368	0.01629927	CS
156	-0.8724	-99.1363636364	0.88	728	0.0066	3349041	0.67215576	CS
260	-0.1124	-93.6666666667	0.12	728	0.0004	15248855	0.71497086	CS

Date	Close	Change	Change %	Open	High	Low	Volume
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
1712870760	0.0075	0.0003	4.17	0.0076	0.008	0.0066	1194001
1712784000	0.0072	-0.0008	-10.00	0.0076	0.008	0.0072	128500
1712698140	0.008	-0.0001	-1.23	0.0083199	0.01	0.0072	731283
1712611200	0.0081	0	0.00	0.0082	0.0106199	0.0081	89000
1712352000	0.0081	-0.001	-10.99	0.0082	0.0082	0.007	181001
1712265780	0.0091	0.0011	13.75	0.008	0.0092	0.0067	1515582
1712179500	0.008	0	0.00	0.008	0.0085	0.008	214135
1712092980	0.008	-0.001	-11.11	0.009	0.01	0.007	3999650
1712006940	0.009	0.0015	20.00	0.0077	0.01	0.0077	160845
1711660800	0.0075	-0.0001	-1.32	0.0076	0.0106	0.0074	1000700
1711574580	0.0076	0.0001	1.33	0.0077	0.0078	0.0075	684001
1711488540	0.0075	0.0001	1.35	0.0098	0.01	0.0074	822769
1711401600	0.0074	-0.0003	-3.90	0.0098	0.0098	0.0074	4289617
1711142940	0.0077	0	0.00	0.0077	0.0077	0.0077	0
1711056540	0.0077	0	0.00	0.0077	0.0077	0.0077	0
1710970140	0.0077	-0.0021	-21.43	0.0081	0.0081	0.0077	142601
1710883320	0.0098	0	0.00	0.0098	0.0098	0.0098	0
1710796920	0.0098	0	0.00	0.0098	0.0098	0.0098	0
1710537720	0.0098	0.001275	14.96	0.0098	0.0098	0.0098	9001
1710451740	0.008525	0	0.00	0.008525	0.008525	0.008525	0
1710365340	0.008525	-0.001275	-13.01	0.008525	0.008525	0.008525	3002
1710278940	0.0098	0	0.00	0.0098	0.0098	0.0098	24785
1710192540	0.0098	0.0014	16.67	0.0098	0.0098	0.0098	2501
1709936760	0.0084	0	0.00	0.0084	0.0084	0.0084	0
1709850360	0.0084	0.0007	9.09	0.0084	0.0084	0.0084	3000
1709763780	0.0077	0	0.00	0.0077	0.0077	0.0077	0
1709677380	0.0077	0	0.00	0.0077	0.0077	0.0077	0
1709590980	0.0077	0.0001	1.32	0.0076	0.0077	0.0076	589150
1709331840	0.0076	0	0.00	0.0076	0.0076	0.0076	0
1709245440	0.0076	0.0001	1.33	0.008	0.008	0.0076	400001
1709159100	0.0075	-0.0025	-25.00	0.0081	0.0081	0.0075	1000001
1709072940	0.01	0	0.00	0.01	0.01	0.01	0
1708986540	0.01	0	0.00	0.01	0.01	0.01	0
1708727340	0.01	0	0.00	0.01	0.01	0.01	0
1708640940	0.01	0	0.00	0.01	0.01	0.01	0
1708554540	0.01	0	0.00	0.01	0.01	0.01	0
1708468140	0.01	0	0.00	0.01	0.01	0.01	0
1708122540	0.01	0	0.00	0.01	0.01	0.01	0
1708036140	0.01	0	0.00	0.01	0.01	0.01	5006
1707949740	0.01	0	0.00	0.01	0.01	0.01	0
1707863340	0.01	0	0.00	0.0106	0.0106	0.01	3981
1707776940	0.01	0.000665	7.12	0.01	0.01	0.01	3600
1707517200	0.009335	-0.000665	-6.65	0.009335	0.009335	0.009335	2500
1707431340	0.01	0	0.00	0.01	0.01	0.01	0
1707344940	0.01	0.0017	20.48	0.01	0.01	0.01	60000
1707258480	0.0083	-0.00075	-8.29	0.01	0.01	0.0083	8155
1707172140	0.00905	-0.00055	-5.73	0.0095999	0.01	0.009	79000
1706912580	0.0095999	0	0.00	0.0095999	0.0095999	0.0095999	10001
1706826540	0.0095999	-0.0004	-4.00	0.009	0.0095999	0.009	40001
1706740140	0.01	0	0.00	0.01	0.01	0.01	74700
1706653320	0.01	0	0.00	0.01	0.01	0.01	10000
1706567340	0.01	0	0.00	0.01	0.01	0.01	10298

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