Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Benjamin Hill Mining Corp (CSE: BNN )

0.5500 UNCHANGED
Last Price Updated: 3:58 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 0.5500 0 +0.00(+0.00%)
Apr 18, 2024 0.5300 0.5500 0.5100 0.5500 381,850 +0.04(+7.84%)
Apr 17, 2024 0.5600 0.5600 0.4900 0.5100 610,050 -0.06(-10.53%)
Apr 16, 2024 0.5500 0.5900 0.5500 0.5700 991,797 +0.02(+3.64%)
Apr 15, 2024 0.5600 0.5700 0.5500 0.5500 118,000 -0.02(-3.51%)
Apr 12, 2024 0.5400 0.5800 0.5400 0.5700 266,295 +0.04(+7.55%)
Apr 11, 2024 0.5800 0.5900 0.5300 0.5300 326,520 -0.04(-7.02%)
Apr 10, 2024 0.5900 0.6000 0.5700 0.5700 127,001 -0.02(-3.39%)
Apr 09, 2024 0.5800 0.5900 0.5800 0.5900 79,835 +0.00(+0.00%)
Apr 08, 2024 0.5900 0.6000 0.5800 0.5900 144,500 +0.00(+0.00%)
Apr 05, 2024 0.6000 0.6000 0.5900 0.5900 50,854 +0.00(+0.00%)
Apr 04, 2024 0.6000 0.6100 0.5900 0.5900 60,165 -0.02(-3.28%)
Apr 03, 2024 0.6100 0.6200 0.6000 0.6100 198,000 -0.01(-1.61%)
Apr 02, 2024 0.5900 0.6200 0.5900 0.6200 174,500 +0.03(+5.08%)
Apr 01, 2024 0.6000 0.6000 0.5800 0.5900 39,500 -0.01(-1.67%)
Mar 28, 2024 0.6000 0 -0.02(-3.23%)
Mar 27, 2024 0.6100 0.6300 0.6100 0.6200 735,300 +0.02(+3.33%)
Mar 26, 2024 0.5900 0.6000 0.5800 0.6000 372,016 +0.01(+1.69%)
Mar 25, 2024 0.6600 0.6600 0.5700 0.5900 658,125 -0.07(-10.61%)
Mar 22, 2024 0.6600 0.6700 0.6500 0.6600 52,240 +0.00(+0.00%)
Mar 21, 2024 0.6800 0.6800 0.6600 0.6600 42,500 -0.02(-2.94%)
Mar 20, 2024 0.6500 0.6800 0.6500 0.6800 108,530 +0.03(+4.62%)
Mar 19, 2024 0.6900 0.7000 0.6300 0.6500 125,750 -0.06(-8.45%)
Mar 18, 2024 0.7200 0.7200 0.6700 0.7100 161,250 +0.00(+0.00%)
Mar 15, 2024 0.7300 0.7400 0.7000 0.7100 152,980 -0.02(-2.74%)
Mar 14, 2024 0.7300 0.7400 0.7000 0.7300 67,112 +0.00(+0.00%)
Mar 13, 2024 0.7200 0.7500 0.7000 0.7300 300,500 +0.01(+1.39%)
Mar 12, 2024 0.7400 0.7400 0.6900 0.7200 237,080 -0.01(-1.37%)
Mar 11, 2024 0.6800 0.7500 0.6800 0.7300 205,411 +0.06(+8.96%)
Mar 08, 2024 0.6400 0.7000 0.6300 0.6700 754,568 +0.03(+4.69%)
Mar 07, 2024 0.6000 0.6400 0.6000 0.6400 531,000 +0.05(+8.47%)
Mar 06, 2024 0.6000 0.6100 0.5900 0.5900 148,000 +0.00(+0.00%)
Mar 05, 2024 0.6200 0.6200 0.5800 0.5900 196,017 -0.02(-3.28%)
Mar 04, 2024 0.6500 0.6500 0.5900 0.6100 553,962 -0.12(-16.44%)
Mar 01, 2024 0.6000 0.7400 0.5900 0.7300 1,093,843 +0.16(+28.07%)
Feb 29, 2024 0.5900 0.9400 0.5400 0.5700 4,073,456 -0.09(-13.64%)
Feb 28, 2024 0.6100 0.6800 0.5800 0.6600 1,180,641 +0.03(+4.76%)
Feb 27, 2024 0.5800 0.6300 0.5600 0.6300 922,050 +0.05(+8.62%)
Feb 26, 2024 0.6000 0.6100 0.5300 0.5800 1,007,772 +0.00(+0.00%)
Feb 23, 2024 0.5200 0.6000 0.5000 0.5800 2,019,403 +0.06(+11.54%)
Feb 22, 2024 0.5100 0.5600 0.5000 0.5200 1,021,358 +0.01(+1.96%)
Feb 21, 2024 0.4900 0.5100 0.4850 0.5100 132,200 +0.00(+0.00%)
Feb 20, 2024 0.4950 0.5100 0.4900 0.5100 257,034 +0.02(+3.03%)
Feb 16, 2024 0.4950 0 -0.02(-2.94%)
Feb 15, 2024 0.4950 0.5100 0.4900 0.5100 234,890 +0.02(+4.08%)
Feb 14, 2024 0.4800 0.4900 0.4800 0.4900 52,300 +0.01(+1.03%)
Feb 13, 2024 0.4950 0.4950 0.4800 0.4850 302,700 -0.01(-1.02%)
Feb 12, 2024 0.5100 0.5200 0.4900 0.4900 193,500 -0.02(-3.92%)
Feb 09, 2024 0.5000 0.5200 0.4900 0.5100 545,678 +0.02(+4.08%)
Feb 08, 2024 0.5000 0.5200 0.4800 0.4900 69,178 -0.02(-3.92%)
Feb 07, 2024 0.5300 0.5300 0.4850 0.5100 191,421 -0.02(-3.77%)
Feb 06, 2024 0.5300 0.5500 0.5300 0.5300 95,100 -0.02(-3.64%)
Feb 05, 2024 0.5600 0.5600 0.5400 0.5500 36,270 -0.02(-3.51%)
Feb 02, 2024 0.5400 0.5700 0.5300 0.5700 222,500 +0.02(+3.64%)
Feb 01, 2024 0.5700 0.5700 0.5100 0.5500 750,982 -0.01(-1.79%)
Jan 31, 2024 0.5700 0.5900 0.5500 0.5600 342,876 -0.02(-3.45%)
Jan 30, 2024 0.5500 0.5800 0.5500 0.5800 505,123 +0.02(+3.57%)
Jan 29, 2024 0.5600 0.5700 0.5500 0.5600 91,749 +0.00(+0.00%)
Jan 26, 2024 0.5400 0.5600 0.5300 0.5600 546,620 +0.01(+1.82%)
Jan 25, 2024 0.5100 0.5500 0.5100 0.5500 603,352 +0.04(+7.84%)
Jan 24, 2024 0.5100 0.5300 0.4900 0.5100 554,835 +0.02(+3.03%)
Jan 23, 2024 0.5200 0.5200 0.4600 0.4950 182,284 -0.04(-6.60%)
Jan 22, 2024 0.5000 0.5400 0.5000 0.5300 231,841 +0.01(+1.92%)
Jan 19, 2024 0.5000 0.5300 0.4900 0.5200 112,500 +0.04(+8.33%)
Jan 18, 2024 0.5500 0.5600 0.4800 0.4800 258,740 -0.06(-11.11%)
Jan 17, 2024 0.5700 0.5700 0.5400 0.5400 235,500 -0.01(-1.82%)
Jan 16, 2024 0.5800 0.5800 0.5300 0.5500 127,750 -0.03(-5.17%)
Jan 15, 2024 0.5800 0.6000 0.5600 0.5800 235,100 +0.00(+0.00%)
Jan 12, 2024 0.5600 0.5900 0.5600 0.5800 253,696 +0.02(+3.57%)
Jan 11, 2024 0.5800 0.5900 0.5600 0.5600 80,938 -0.03(-5.08%)
Jan 10, 2024 0.5700 0.5900 0.5600 0.5900 122,200 +0.02(+3.51%)
Jan 09, 2024 0.5700 0.5800 0.5500 0.5700 112,414 +0.00(+0.00%)
Jan 08, 2024 0.5700 0.5800 0.5500 0.5700 222,050 +0.00(+0.00%)
Jan 05, 2024 0.5400 0.5700 0.5300 0.5700 406,356 +0.05(+9.62%)
Jan 04, 2024 0.5500 0.5500 0.5200 0.5200 153,010 -0.03(-5.45%)
Jan 03, 2024 0.5400 0.5500 0.5100 0.5500 160,655 -0.01(-1.79%)
Jan 02, 2024 0.5400 0.5600 0.5400 0.5600 378,200 +0.01(+1.82%)
Dec 29, 2023 0.5500 0 +0.03(+5.77%)
Dec 28, 2023 0.5100 0.5200 0.5100 0.5200 100,500 +0.02(+4.00%)
Dec 27, 2023 0.5000 0.5200 0.5000 0.5000 82,400 -0.01(-1.96%)
Dec 22, 2023 0.5100 0 +0.04(+7.37%)
Dec 21, 2023 0.4550 0.4750 0.4550 0.4750 275,000 +0.02(+4.40%)
Dec 20, 2023 0.4450 0.4750 0.4350 0.4550 493,000 +0.01(+1.11%)
Dec 19, 2023 0.4100 0.4500 0.4050 0.4500 205,510 +0.04(+9.76%)
Dec 18, 2023 0.3900 0.4100 0.3800 0.4100 169,271 +0.01(+3.80%)
Dec 15, 2023 0.3800 0.4300 0.3800 0.3950 657,360 +0.01(+1.28%)
Dec 14, 2023 0.4000 0.4000 0.3800 0.3900 208,800 -0.01(-1.27%)
Dec 13, 2023 0.3800 0.4100 0.3800 0.3950 293,500 +0.01(+1.28%)
Dec 12, 2023 0.4400 0.4400 0.3900 0.3900 311,068 -0.07(-14.29%)
Dec 11, 2023 0.4450 0.4550 0.4150 0.4550 46,450 -0.01(-1.09%)
Dec 08, 2023 0.4450 0.4700 0.4200 0.4600 469,006 +0.02(+3.37%)
Dec 07, 2023 0.4600 0.4700 0.4300 0.4450 356,407 -0.03(-6.32%)
Dec 06, 2023 0.4950 0.5100 0.4500 0.4750 581,279 -0.02(-4.04%)
Dec 05, 2023 0.5200 0.5300 0.4950 0.4950 883,707 -0.03(-4.81%)
Dec 04, 2023 0.5200 0.5400 0.4900 0.5200 729,655 +0.00(+0.00%)
Dec 01, 2023 0.4900 0.5200 0.4850 0.5200 989,833 +0.04(+7.22%)
Nov 30, 2023 0.4850 0.5200 0.4800 0.4850 1,033,002 +0.01(+1.04%)
Nov 29, 2023 0.4600 0.4850 0.4450 0.4800 806,380 +0.02(+5.49%)
Nov 28, 2023 0.4350 0.4600 0.4250 0.4550 1,192,058 +0.02(+3.41%)
Nov 27, 2023 0.3950 0.4400 0.3850 0.4400 1,662,964 +0.04(+10.00%)
Nov 24, 2023 0.4000 0.4050 0.3850 0.4000 45,660 -0.01(-1.23%)
Nov 23, 2023 0.3750 0.4050 0.3750 0.4050 780,670 +0.03(+8.00%)
Nov 22, 2023 0.3700 0.3800 0.3700 0.3750 111,100 +0.00(+0.00%)
Nov 21, 2023 0.3800 0.3900 0.3700 0.3750 140,900 -0.02(-3.85%)
Nov 20, 2023 0.3750 0.3950 0.3750 0.3900 51,340 -0.01(-1.27%)
Nov 17, 2023 0.3600 0.4050 0.3600 0.3950 465,730 +0.03(+6.76%)
Nov 16, 2023 0.3950 0.3950 0.3600 0.3700 434,512 -0.02(-5.13%)
Nov 15, 2023 0.4200 0.4300 0.3900 0.3900 1,231,927 -0.03(-7.14%)
Nov 14, 2023 0.3950 0.4200 0.3700 0.4200 856,557 +0.03(+7.69%)
Nov 13, 2023 0.4100 0.4100 0.3850 0.3900 301,350 -0.02(-3.70%)
Nov 10, 2023 0.3900 0.4100 0.3800 0.4050 911,692 +0.01(+2.53%)
Nov 09, 2023 0.4000 0.4000 0.3750 0.3950 307,980 +0.01(+1.28%)
Nov 08, 2023 0.4100 0.4150 0.3750 0.3900 827,348 -0.01(-2.50%)
Nov 07, 2023 0.3350 0.4000 0.3350 0.4000 1,197,316 +0.06(+15.94%)
Nov 06, 2023 0.3100 0.3500 0.3100 0.3450 328,000 +0.03(+9.52%)
Nov 03, 2023 0.2850 0.3150 0.2800 0.3150 344,000 +0.03(+8.62%)
Nov 02, 2023 0.2700 0.2900 0.2600 0.2900 143,500 +0.03(+11.54%)
Nov 01, 2023 0.2700 0.2700 0.2500 0.2600 654,400 -0.01(-1.89%)
Oct 31, 2023 0.2600 0.2700 0.2500 0.2650 156,000 +0.01(+1.92%)
Oct 30, 2023 0.2500 0.2600 0.2500 0.2600 560,500 +0.00(+0.00%)
Oct 27, 2023 0.2550 0.2600 0.2400 0.2600 646,000 +0.02(+6.12%)
Oct 26, 2023 0.2500 0.2500 0.2450 0.2450 65,000 -0.01(-3.92%)
Oct 25, 2023 0.2550 0.2700 0.2400 0.2550 314,250 +0.01(+2.00%)
Oct 24, 2023 0.2650 0.2700 0.2500 0.2500 348,550 -0.03(-9.09%)
Oct 23, 2023 0.2750 0.2750 0.2700 0.2750 27,500 -0.01(-5.17%)
Oct 20, 2023 0.2700 0.2900 0.2650 0.2900 556,500 +0.02(+7.41%)
Oct 19, 2023 0.2550 0.2700 0.2550 0.2700 631,500 +0.00(+0.00%)
Oct 18, 2023 0.2600 0.2700 0.2500 0.2700 1,056,000 +0.00(+0.00%)
Oct 17, 2023 0.2550 0.2700 0.2550 0.2700 26,500 +0.00(+0.00%)
Oct 16, 2023 0.2700 0.2700 0.2700 0.2700 20,069 +0.00(+0.00%)
Oct 13, 2023 0.2500 0.2700 0.2500 0.2700 472,500 +0.00(+0.00%)
Oct 12, 2023 0.2550 0.2700 0.2550 0.2700 73,000 +0.02(+5.88%)
Oct 11, 2023 0.2600 0.2600 0.2550 0.2550 42,500 -0.01(-1.92%)
Oct 10, 2023 0.2550 0.2600 0.2550 0.2600 230,000 -0.01(-1.89%)
Oct 06, 2023 0.2650 0 +0.01(+3.92%)
Oct 05, 2023 0.2650 0.2650 0.2450 0.2550 77,000 +0.00(+0.00%)
Oct 04, 2023 0.2500 0.2600 0.2400 0.2550 293,000 +0.01(+4.08%)
Oct 03, 2023 0.2500 0.2650 0.2450 0.2450 456,000 -0.03(-9.26%)
Oct 02, 2023 0.2500 0.2700 0.2500 0.2700 42,500 +0.01(+3.85%)
Sep 29, 2023 0.2550 0.2700 0.2400 0.2600 930,000 +0.00(+0.00%)
Sep 28, 2023 0.2450 0.2600 0.2450 0.2600 306,550 +0.00(+0.00%)
Sep 27, 2023 0.2500 0.2600 0.2400 0.2600 416,000 +0.00(+0.00%)
Sep 26, 2023 0.2600 0.2600 0.2400 0.2600 33,000 +0.01(+1.96%)
Sep 25, 2023 0.2500 0.2550 0.2400 0.2550 32,500 +0.00(+0.00%)
Sep 22, 2023 0.2350 0.2550 0.2350 0.2550 153,000 +0.02(+8.51%)
Sep 21, 2023 0.2200 0.2350 0.2200 0.2350 97,500 +0.02(+11.90%)
Sep 20, 2023 0.2000 0.2300 0.1900 0.2100 678,600 +0.01(+5.00%)
Sep 19, 2023 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
Sep 15, 2023 0.2000 0 +0.04(+25.00%)
Sep 14, 2023 0.1550 0.1600 0.1550 0.1600 250,767 +0.01(+6.67%)
Sep 13, 2023 0.1500 0.1500 0.1500 0.1500 90,000 -0.01(-3.23%)
Sep 11, 2023 0.1550 0.1550 0 +0.01(+3.33%)
Sep 01, 2023 0.1500 0 +0.01(+7.14%)
Aug 29, 2023 0.1400 0.1400 0 -0.00(-3.45%)
Aug 28, 2023 0.1450 0.1450 0.1450 0.1450 1,900 +0.00(+3.57%)
Aug 18, 2023 0.1400 0 +0.01(+7.69%)
Aug 17, 2023 0.1500 0.1500 0.1300 0.1300 19,000 -0.01(-7.14%)
Aug 16, 2023 0.1400 0.1400 0.1400 0.1400 2,100 +0.03(+27.27%)
Aug 15, 2023 0.1350 0.1350 0.1100 0.1100 37,730 -0.04(-26.67%)
Aug 14, 2023 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Aug 08, 2023 0.1500 0.1500 0 -0.02(-11.76%)
Aug 01, 2023 0.1700 0 +0.02(+13.33%)
Jul 31, 2023 0.1500 0.1500 0.1500 0.1500 289,000 +0.00(+0.00%)
Jul 28, 2023 0.1600 0.1600 0.1500 0.1500 11,000 -0.01(-6.25%)
Jul 27, 2023 0.1800 0.1800 0.1600 0.1600 15,000 +0.01(+6.67%)
Jul 25, 2023 0.1500 0.1500 100 +0.01(+7.14%)
Jul 24, 2023 0.1500 0.1500 0.1400 0.1400 35,000 -0.05(-26.32%)
Jul 21, 2023 0.1900 0.1900 0.1900 0.1900 500 +0.01(+5.56%)
Jul 17, 2023 0.1800 0.1800 0 +0.02(+12.50%)
Jul 13, 2023 0.1600 0.1600 0 +0.00(+0.00%)
Jul 12, 2023 0.1650 0.1750 0.1600 0.1600 149,000 +0.01(+6.67%)
Jul 10, 2023 0.1500 0.1500 0 -0.01(-6.25%)
Jul 07, 2023 0.1700 0.1700 0.1400 0.1600 43,000 -0.03(-15.79%)
Jul 05, 2023 0.1900 0.1900 0 +0.02(+11.76%)
Jul 04, 2023 0.1700 0.1700 0.1700 0.1700 4,000 +0.00(+0.00%)
Jun 29, 2023 0.1700 0 -0.01(-8.11%)
Jun 28, 2023 0.1850 0.1850 0.1850 0.1850 4,000 -0.02(-7.50%)
Jun 27, 2023 0.2000 0.2000 0.2000 0.2000 40,000 +0.00(+0.00%)
Jun 26, 2023 0.2000 0.2000 0.2000 0.2000 11,500 -0.01(-4.76%)
Jun 23, 2023 0.1900 0.2100 0.1900 0.2100 8,000 +0.00(+0.00%)
Jun 22, 2023 0.1900 0.2100 0.1900 0.2100 18,500 +0.01(+7.69%)
Jun 19, 2023 0.1950 0.1950 0 -0.01(-4.88%)
Jun 16, 2023 0.2150 0.2150 0.2050 0.2050 60,500 -0.01(-2.38%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.