Beijing North Star Company Limited (BEIJF)
OTCMKTS · Delayed Price · Currency is USD
0.0842
-0.0004 (-0.47%)
At close: Feb 12, 2025
BEIJF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.47% | 2,000 |
| Oct 23, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 16.53% | 16,000 |
| Sep 25, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -37.58% | 500 |
| Aug 13, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.91% | 500 |
| Mar 26, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.20% | 380 |
| Mar 25, 2024 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | -1.96% | 570 |
| Mar 22, 2024 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 2.24% | 570 |
| Mar 21, 2024 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.40% | 570 |
| Mar 20, 2024 | 0.11 | 0.13 | 0.09 | 0.13 | 0.13 | 8.96% | 22,580 |
| Mar 1, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 43.75% | 4,000 |
| Dec 22, 2023 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -17.95% | 317 |
| Sep 14, 2022 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -11.36% | 2,550 |
| May 24, 2022 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | - | 1,000 |
| May 20, 2022 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 500 |
| May 13, 2022 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 500 |
| May 9, 2022 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -16.67% | 800 |
| Mar 29, 2022 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.62% | 500 |
| Mar 24, 2022 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -8.37% | 600 |
| Mar 3, 2022 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.79% | 500 |
| Dec 31, 2021 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 500 |
| Dec 21, 2021 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 14.29% | 10,000 |
| Dec 6, 2021 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 3,000 |
| Nov 30, 2021 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 5,000 |
| Sep 15, 2021 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 100 |
| Sep 8, 2021 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 526 |
| Aug 20, 2021 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 1,500 |
| Aug 13, 2021 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -10.61% | 10,000 |
| May 17, 2021 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -16.74% | 4,000 |
| May 3, 2021 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 4,000 |
| Mar 12, 2021 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.00% | 3,000 |
| Mar 9, 2021 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 100 |
| Mar 4, 2021 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 23.53% | 110 |
| Feb 19, 2021 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -15.00% | 300 |
| Feb 17, 2021 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.98% | 317 |
| Feb 16, 2021 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 400 |
| Feb 12, 2021 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 400 |
| Feb 10, 2021 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 19.44% | 300 |
| Jan 28, 2021 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2,500 |
| Jan 27, 2021 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 7,800 |
| Jan 21, 2021 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 500 |
| Dec 17, 2020 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,000 |
| Nov 30, 2020 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 17.58% | 5,000 |
| Oct 12, 2020 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -19.00% | 28,000 |
| Sep 30, 2020 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 300 |
| Sep 21, 2020 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 10,000 |
| Aug 20, 2020 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -5.21% | 5,000 |
| Aug 19, 2020 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | 2,000 |
| Aug 17, 2020 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -14.29% | 2,000 |
| Jun 16, 2020 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 19.51% | 300 |