Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Bemax Inc. (BMXC)

0.0028

0.0000

(0.00%)

At close: 3:59:52 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Mar 14, 2025	0.0026	0.0028	0.0024	0.0028	0.0028	3,574,804
Mar 13, 2025	0.0024	0.0028	0.0023	0.0028	0.0028	2,755,719
Mar 12, 2025	0.0028	0.0028	0.0023	0.0028	0.0028	3,465,934
Mar 11, 2025	0.0026	0.0028	0.0023	0.0028	0.0028	2,160,144
Mar 10, 2025	0.0025	0.0028	0.0023	0.0027	0.0027	1,967,800
Mar 7, 2025	0.0029	0.0030	0.0024	0.0027	0.0027	2,145,867
Mar 6, 2025	0.0027	0.0030	0.0023	0.0030	0.0030	2,180,240
Mar 5, 2025	0.0027	0.0028	0.0024	0.0028	0.0028	1,220,000
Mar 4, 2025	0.0027	0.0029	0.0026	0.0028	0.0028	1,128,956
Mar 3, 2025	0.0029	0.0030	0.0027	0.0030	0.0030	1,516,985
Feb 28, 2025	0.0028	0.0031	0.0026	0.0031	0.0031	1,575,541
Feb 27, 2025	0.0033	0.0033	0.0027	0.0030	0.0030	873,200
Feb 26, 2025	0.0032	0.0033	0.0032	0.0032	0.0032	226,169
Feb 25, 2025	0.0031	0.0033	0.0030	0.0032	0.0032	317,539
Feb 24, 2025	0.0031	0.0031	0.0030	0.0030	0.0030	321,050
Feb 21, 2025	0.0031	0.0031	0.0030	0.0030	0.0030	129,776
Feb 20, 2025	0.0030	0.0031	0.0028	0.0030	0.0030	293,735
Feb 19, 2025	0.0029	0.0033	0.0027	0.0031	0.0031	469,642
Feb 18, 2025	0.0034	0.0034	0.0027	0.0029	0.0029	832,993
Feb 14, 2025	0.0032	0.0034	0.0032	0.0034	0.0034	75,523
Feb 13, 2025	0.0031	0.0045	0.0026	0.0032	0.0032	1,360,002
Feb 12, 2025	0.0030	0.0037	0.0030	0.0035	0.0035	219,674
Feb 11, 2025	0.0033	0.0033	0.0032	0.0033	0.0033	36,000
Feb 10, 2025	0.0036	0.0037	0.0035	0.0035	0.0035	20,000
Feb 7, 2025	0.0036	0.0036	0.0036	0.0036	0.0036	163,554
Feb 6, 2025	0.0034	0.0034	0.0025	0.0034	0.0034	2,242,452
Feb 5, 2025	0.0033	0.0034	0.0030	0.0034	0.0034	108,999
Feb 4, 2025	0.0034	0.0035	0.0034	0.0035	0.0035	37,934
Feb 3, 2025	0.0034	0.0035	0.0034	0.0035	0.0035	79,000
Jan 31, 2025	0.0035	0.0035	0.0030	0.0034	0.0034	1,127,715
Jan 30, 2025	0.0034	0.0035	0.0033	0.0035	0.0035	54,287
Jan 29, 2025	0.0035	0.0036	0.0034	0.0035	0.0035	523,999
Jan 28, 2025	0.0035	0.0035	0.0030	0.0030	0.0030	30,001
Jan 27, 2025	0.0035	0.0035	0.0034	0.0035	0.0035	136,445
Jan 24, 2025	0.0035	0.0035	0.0033	0.0035	0.0035	158,962
Jan 23, 2025	0.0033	0.0035	0.0033	0.0034	0.0034	158,369
Jan 22, 2025	0.0035	0.0035	0.0032	0.0033	0.0033	40,017
Jan 21, 2025	0.0036	0.0037	0.0034	0.0034	0.0034	88,384
Jan 17, 2025	0.0033	0.0037	0.0033	0.0037	0.0037	1,075,874
Jan 16, 2025	0.0033	0.0033	0.0030	0.0033	0.0033	465,000
Jan 15, 2025	0.0035	0.0038	0.0032	0.0032	0.0032	129,925
Jan 14, 2025	0.0038	0.0039	0.0034	0.0039	0.0039	142,818
Jan 13, 2025	0.0039	0.0039	0.0035	0.0039	0.0039	153,219
Jan 10, 2025	0.0039	0.0040	0.0037	0.0040	0.0040	216,914
Jan 8, 2025	0.0039	0.0039	0.0035	0.0037	0.0037	197,269
Jan 7, 2025	0.0031	0.0034	0.0030	0.0033	0.0033	2,734,068
Jan 6, 2025	0.0045	0.0045	0.0037	0.0037	0.0037	503,171
Jan 3, 2025	0.0031	0.0040	0.0030	0.0037	0.0037	2,244,928
Jan 2, 2025	0.0040	0.0046	0.0018	0.0028	0.0028	981,965
Dec 31, 2024	0.0045	0.0050	0.0039	0.0040	0.0040	1,028,488
Dec 30, 2024	0.0056	0.0056	0.0038	0.0052	0.0052	122,890
Dec 27, 2024	0.0054	0.0054	0.0054	0.0054	0.0054	224,471
Dec 26, 2024	0.0055	0.0057	0.0046	0.0056	0.0056	102,790
Dec 24, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	20,002
Dec 23, 2024	0.0056	0.0056	0.0047	0.0055	0.0055	45,251
Dec 20, 2024	0.0052	0.0056	0.0037	0.0056	0.0056	104,664
Dec 19, 2024	0.0057	0.0057	0.0057	0.0057	0.0057	25,001
Dec 18, 2024	0.0055	0.0059	0.0051	0.0051	0.0051	114,225
Dec 17, 2024	0.0061	0.0061	0.0033	0.0059	0.0059	70,837
Dec 16, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	7,778
Dec 13, 2024	0.0058	0.0063	0.0055	0.0063	0.0063	240,194
Dec 12, 2024	0.0042	0.0063	0.0042	0.0063	0.0063	319,697
Dec 11, 2024	0.0057	0.0063	0.0049	0.0063	0.0063	89,003
Dec 10, 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
Dec 9, 2024	0.0064	0.0064	0.0057	0.0057	0.0057	70,500
Dec 6, 2024	0.0057	0.0057	0.0053	0.0053	0.0053	27,448
Dec 5, 2024	0.0062	0.0062	0.0042	0.0055	0.0055	72,777
Dec 4, 2024	0.0062	0.0062	0.0059	0.0059	0.0059	79,000
Dec 3, 2024	0.0057	0.0062	0.0039	0.0062	0.0062	72,697
Dec 2, 2024	0.0060	0.0065	0.0049	0.0057	0.0057	173,904
Nov 29, 2024	0.0047	0.0049	0.0047	0.0047	0.0047	65,000
Nov 27, 2024	0.0049	0.0057	0.0038	0.0050	0.0050	205,004
Nov 26, 2024	0.0050	0.0058	0.0050	0.0057	0.0057	112,239
Nov 25, 2024	0.0058	0.0058	0.0054	0.0054	0.0054	63,952
Nov 22, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	170,051
Nov 21, 2024	0.0046	0.0055	0.0046	0.0050	0.0050	150,837
Nov 20, 2024	0.0049	0.0053	0.0043	0.0044	0.0044	298,056
Nov 19, 2024	0.0050	0.0055	0.0043	0.0049	0.0049	212,264
Nov 18, 2024	0.0048	0.0050	0.0047	0.0049	0.0049	328,459
Nov 15, 2024	0.0048	0.0049	0.0048	0.0048	0.0048	310,001
Nov 14, 2024	0.0049	0.0049	0.0042	0.0048	0.0048	2,191,863
Nov 13, 2024	0.0043	0.0047	0.0043	0.0047	0.0047	1,316,913
Nov 12, 2024	0.0040	0.0045	0.0040	0.0045	0.0045	1,238,124
Nov 11, 2024	0.0044	0.0044	0.0039	0.0043	0.0043	315,692
Nov 8, 2024	0.0041	0.0041	0.0036	0.0041	0.0041	281,302
Nov 7, 2024	0.0042	0.0045	0.0042	0.0043	0.0043	35,864
Nov 6, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	400
Nov 5, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	10,000
Nov 4, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	326,973
Nov 1, 2024	0.0035	0.0040	0.0035	0.0040	0.0040	260,000
Oct 31, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 30, 2024	0.0043	0.0043	0.0040	0.0040	0.0040	45,080
Oct 29, 2024	0.0040	0.0048	0.0040	0.0045	0.0045	321,439
Oct 28, 2024	0.0037	0.0039	0.0037	0.0039	0.0039	21,001
Oct 25, 2024	0.0039	0.0039	0.0035	0.0035	0.0035	193,288
Oct 24, 2024	0.0043	0.0050	0.0036	0.0036	0.0036	7,314
Oct 23, 2024	0.0024	0.0043	0.0024	0.0036	0.0036	38,643
Oct 22, 2024	0.0030	0.0030	0.0022	0.0024	0.0024	1,587,060
Oct 21, 2024	0.0029	0.0030	0.0025	0.0029	0.0029	310,373
Oct 18, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Oct 17, 2024	0.0027	0.0030	0.0027	0.0030	0.0030	194,000
Oct 16, 2024	0.0026	0.0029	0.0025	0.0029	0.0029	54,001
Oct 15, 2024	0.0030	0.0034	0.0030	0.0034	0.0034	197,734
Oct 14, 2024	0.0038	0.0038	0.0035	0.0035	0.0035	19,501
Oct 11, 2024	0.0033	0.0033	0.0033	0.0033	0.0033	11,500
Oct 10, 2024	0.0035	0.0035	0.0030	0.0030	0.0030	480,075
Oct 9, 2024	0.0034	0.0034	0.0030	0.0030	0.0030	260,962
Oct 8, 2024	0.0031	0.0042	0.0030	0.0042	0.0042	471,550
Oct 7, 2024	0.0045	0.0045	0.0041	0.0045	0.0045	249,334
Oct 4, 2024	0.0034	0.0045	0.0031	0.0045	0.0045	1,247,671
Oct 3, 2024	0.0020	0.0035	0.0020	0.0030	0.0030	7,782,385
Oct 2, 2024	0.0021	0.0024	0.0020	0.0021	0.0021	270,001
Oct 1, 2024	0.0024	0.0032	0.0021	0.0021	0.0021	180,000
Sep 30, 2024	0.0025	0.0025	0.0020	0.0020	0.0020	536,695
Sep 27, 2024	0.0018	0.0026	0.0018	0.0024	0.0024	3,740,000
Sep 26, 2024	0.0022	0.0024	0.0016	0.0018	0.0018	6,476,005
Sep 25, 2024	0.0025	0.0037	0.0023	0.0023	0.0023	1,755,737
Sep 24, 2024	0.0028	0.0028	0.0022	0.0022	0.0022	1,570,000
Sep 23, 2024	0.0055	0.0060	0.0024	0.0024	0.0024	2,252,430
Sep 20, 2024	0.0041	0.0055	0.0041	0.0052	0.0052	265,950
Sep 19, 2024	0.0046	0.0046	0.0043	0.0044	0.0044	533,968
Sep 18, 2024	0.0048	0.0048	0.0047	0.0047	0.0047	190,719
Sep 17, 2024	0.0048	0.0048	0.0046	0.0046	0.0046	140,200
Sep 16, 2024	0.0049	0.0049	0.0047	0.0047	0.0047	119,070
Sep 13, 2024	0.0058	0.0058	0.0035	0.0048	0.0048	917,852
Sep 12, 2024	0.0047	0.0050	0.0047	0.0050	0.0050	213,615
Sep 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	35,053
Sep 10, 2024	0.0052	0.0060	0.0052	0.0060	0.0060	7,761
Sep 9, 2024	0.0048	0.0054	0.0048	0.0054	0.0054	19,002
Sep 6, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	-
Sep 5, 2024	0.0069	0.0069	0.0047	0.0047	0.0047	161,212
Sep 4, 2024	0.0061	0.0061	0.0042	0.0042	0.0042	52,477
Sep 3, 2024	0.0067	0.0069	0.0066	0.0066	0.0066	433,783
Aug 30, 2024	0.0045	0.0069	0.0045	0.0064	0.0064	264,051
Aug 29, 2024	0.0038	0.0047	0.0034	0.0047	0.0047	16,396
Aug 28, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	1,900
Aug 27, 2024	0.0043	0.0044	0.0043	0.0044	0.0044	31,433
Aug 26, 2024	0.0069	0.0069	0.0017	0.0058	0.0058	379,451
Aug 23, 2024	0.0046	0.0069	0.0042	0.0069	0.0069	143,695
Aug 22, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	60,000
Aug 21, 2024	0.0046	0.0046	0.0041	0.0041	0.0041	14,150
Aug 20, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	19,474
Aug 19, 2024	0.0044	0.0046	0.0040	0.0045	0.0045	411,970
Aug 16, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	9,821
Aug 15, 2024	0.0046	0.0046	0.0044	0.0044	0.0044	395,993
Aug 14, 2024	0.0046	0.0046	0.0044	0.0046	0.0046	73,767
Aug 13, 2024	0.0060	0.0064	0.0046	0.0046	0.0046	656,928
Aug 12, 2024	0.0056	0.0061	0.0056	0.0059	0.0059	102,000
Aug 9, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	1,001
Aug 8, 2024	0.0070	0.0070	0.0055	0.0055	0.0055	484,264
Aug 7, 2024	0.0064	0.0071	0.0064	0.0068	0.0068	78,391
Aug 6, 2024	0.0061	0.0073	0.0053	0.0064	0.0064	1,212,703
Aug 5, 2024	0.0049	0.0053	0.0049	0.0053	0.0053	17,169
Aug 2, 2024	0.0068	0.0068	0.0035	0.0057	0.0057	315,053
Aug 1, 2024	0.0069	0.0069	0.0068	0.0068	0.0068	32,983
Jul 31, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	16,396
Jul 30, 2024	0.0068	0.0068	0.0068	0.0068	0.0068	-
Jul 29, 2024	0.0068	0.0068	0.0068	0.0068	0.0068	10,275
Jul 26, 2024	0.0068	0.0069	0.0068	0.0069	0.0069	25,679
Jul 25, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	30,001
Jul 24, 2024	0.0070	0.0070	0.0069	0.0070	0.0070	34,656
Jul 23, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	20,001
Jul 22, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	21,475
Jul 19, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	19,226
Jul 18, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	27,000
Jul 17, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	10,523
Jul 16, 2024	0.0067	0.0069	0.0067	0.0069	0.0069	22,175
Jul 15, 2024	0.0069	0.0069	0.0067	0.0067	0.0067	15,809
Jul 12, 2024	0.0068	0.0069	0.0066	0.0066	0.0066	271,521
Jul 11, 2024	0.0066	0.0069	0.0065	0.0068	0.0068	313,905
Jul 10, 2024	0.0069	0.0069	0.0065	0.0068	0.0068	52,452
Jul 9, 2024	0.0070	0.0070	0.0065	0.0069	0.0069	175,556
Jul 8, 2024	0.0068	0.0070	0.0068	0.0070	0.0070	120,809
Jul 5, 2024	0.0067	0.0068	0.0067	0.0068	0.0068	50,958
Jul 3, 2024	0.0053	0.0067	0.0053	0.0067	0.0067	161,584
Jul 2, 2024	0.0070	0.0071	0.0045	0.0050	0.0050	1,284,760
Jul 1, 2024	0.0070	0.0070	0.0068	0.0069	0.0069	143,115
Jun 28, 2024	0.0067	0.0070	0.0067	0.0070	0.0070	304,475
Jun 27, 2024	0.0065	0.0070	0.0063	0.0070	0.0070	212,825
Jun 26, 2024	0.0069	0.0070	0.0063	0.0070	0.0070	168,463
Jun 25, 2024	0.0068	0.0069	0.0068	0.0069	0.0069	142,175
Jun 24, 2024	0.0070	0.0070	0.0053	0.0068	0.0068	261,111
Jun 21, 2024	0.0070	0.0070	0.0068	0.0070	0.0070	178,004
Jun 20, 2024	0.0066	0.0070	0.0066	0.0070	0.0070	1,093,434
Jun 18, 2024	0.0061	0.0070	0.0059	0.0065	0.0065	2,519,417
Jun 17, 2024	0.0060	0.0060	0.0058	0.0060	0.0060	142,557
Jun 14, 2024	0.0055	0.0060	0.0055	0.0060	0.0060	343,066
Jun 13, 2024	0.0060	0.0062	0.0060	0.0060	0.0060	67,000
Jun 12, 2024	0.0060	0.0062	0.0055	0.0060	0.0060	229,705
Jun 11, 2024	0.0066	0.0066	0.0058	0.0060	0.0060	338,941
Jun 10, 2024	0.0063	0.0063	0.0060	0.0062	0.0062	372,320
Jun 7, 2024	0.0069	0.0069	0.0060	0.0063	0.0063	556,398
Jun 6, 2024	0.0080	0.0080	0.0053	0.0061	0.0061	666,964
Jun 5, 2024	0.0052	0.0062	0.0052	0.0062	0.0062	769,296
Jun 4, 2024	0.0051	0.0053	0.0051	0.0053	0.0053	212,350
Jun 3, 2024	0.0051	0.0052	0.0051	0.0052	0.0052	278,644
May 31, 2024	0.0059	0.0060	0.0046	0.0046	0.0046	160,650
May 30, 2024	0.0080	0.0080	0.0058	0.0058	0.0058	355,972
May 29, 2024	0.0080	0.0083	0.0074	0.0080	0.0080	1,005,700
May 28, 2024	0.0077	0.0079	0.0074	0.0074	0.0074	905,990
May 24, 2024	0.0078	0.0081	0.0078	0.0079	0.0079	675,328
May 23, 2024	0.0070	0.0071	0.0070	0.0071	0.0071	108,650
May 22, 2024	0.0075	0.0075	0.0070	0.0070	0.0070	105,000
May 21, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
May 20, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	13,366
May 17, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
May 16, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	5,028
May 15, 2024	0.0062	0.0065	0.0062	0.0065	0.0065	10,244
May 14, 2024	0.0059	0.0063	0.0059	0.0063	0.0063	130,389
May 13, 2024	0.0059	0.0059	0.0059	0.0059	0.0059	21,001
May 10, 2024	0.0078	0.0078	0.0033	0.0053	0.0053	166,000
May 9, 2024	0.0078	0.0078	0.0077	0.0077	0.0077	36,595
May 8, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	10,056
May 7, 2024	0.0080	0.0080	0.0075	0.0075	0.0075	99,186
May 6, 2024	0.0080	0.0080	0.0078	0.0078	0.0078	61,253
May 3, 2024	0.0084	0.0084	0.0080	0.0080	0.0080	17,199
May 2, 2024	0.0095	0.0095	0.0072	0.0080	0.0080	42,002
May 1, 2024	0.0095	0.0095	0.0078	0.0078	0.0078	75,152
Apr 30, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	20,501
Apr 29, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	34,000
Apr 26, 2024	0.0076	0.0076	0.0076	0.0076	0.0076	76,000
Apr 25, 2024	0.0080	0.0080	0.0070	0.0076	0.0076	363,055
Apr 24, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	77,946
Apr 23, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	36,665
Apr 22, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	53,638
Apr 19, 2024	0.0066	0.0080	0.0066	0.0079	0.0079	286,647
Apr 18, 2024	0.0078	0.0078	0.0072	0.0078	0.0078	49,015
Apr 17, 2024	0.0074	0.0080	0.0074	0.0078	0.0078	224,024
Apr 16, 2024	0.0076	0.0080	0.0073	0.0080	0.0080	351,456
Apr 15, 2024	0.0076	0.0076	0.0073	0.0076	0.0076	220,000
Apr 12, 2024	0.0095	0.0095	0.0071	0.0078	0.0078	633,440
Apr 11, 2024	0.0076	0.0080	0.0066	0.0075	0.0075	1,194,001
Apr 10, 2024	0.0076	0.0080	0.0072	0.0072	0.0072	128,500
Apr 9, 2024	0.0083	0.0100	0.0072	0.0080	0.0080	731,283
Apr 8, 2024	0.0082	0.0106	0.0081	0.0081	0.0081	89,000
Apr 5, 2024	0.0082	0.0082	0.0070	0.0081	0.0081	181,001
Apr 4, 2024	0.0080	0.0092	0.0067	0.0091	0.0091	1,515,582
Apr 3, 2024	0.0080	0.0085	0.0080	0.0080	0.0080	214,135
Apr 2, 2024	0.0090	0.0100	0.0070	0.0080	0.0080	3,999,650
Apr 1, 2024	0.0077	0.0100	0.0077	0.0090	0.0090	160,845
Mar 28, 2024	0.0076	0.0106	0.0074	0.0076	0.0076	1,000,700
Mar 27, 2024	0.0077	0.0078	0.0075	0.0076	0.0076	684,001
Mar 26, 2024	0.0098	0.0100	0.0074	0.0075	0.0075	822,769
Mar 25, 2024	0.0098	0.0098	0.0074	0.0074	0.0074	4,289,617
Mar 22, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
Mar 21, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
Mar 20, 2024	0.0081	0.0081	0.0077	0.0077	0.0077	142,601
Mar 19, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	-
Mar 18, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	-
Mar 15, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	9,001

YSG Yatsen Holding Limited

5.24

+6.94%

HNST The Honest Company, Inc.

5.09

+5.17%

ELF e.l.f. Beauty, Inc.

68.18

+8.27%

HIMS Hims & Hers Health, Inc.

33.14

+5.07%