Dark

BBCMF
LIR LIFE SCIENCES CORP
stock OTC

Inactive

Aug 4, 2025

0.1305USD-27.845%(-0.0504)550

Pre-market

0.00USD-100.000%(-0.18)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-04	0.130500	0.130500	0.130500	0.130500	-27.845%	550	0.000%
2025-08-01	0.180860	0.180860	0.180860	0.180860	-0.325%	300	-27.845%
2025-07-25	0.181450	0.181450	0.181450	0.181450	-0.955%	1,800	-28.079%
2025-07-23	0.183200	0.183200	0.183200	0.183200	+0.296%	580	-28.766%
2025-07-22	0.182660	0.182660	0.182660	0.182660	+7.447%	1,000	-28.556%
2025-07-15	0.170000	0.170000	0.170000	0.170000	-15.440%	1,000	-23.235%
2025-07-10	0.201040	0.201040	0.201040	0.201040	+3.629%	1,000	-35.088%
2025-07-09	0.194000	0.194000	0.194000	0.194000	-1.523%	1,000	-32.732%
2025-07-08	0.196800	0.197000	0.196800	0.197000	+1.026%	2,000	-33.756%
2025-07-03	0.195000	0.195000	0.195000	0.195000	+3.448%	25,000	-33.077%
2025-07-02	0.188500	0.188500	0.188500	0.188500	+6.197%	1,000	-30.769%
2025-07-01	0.177500	0.177500	0.177500	0.177500	-16.510%	1,000	-26.479%
2025-06-16	0.212600	0.212600	0.212600	0.212600	+4.114%	490	-38.617%
2025-06-12	0.200200	0.204200	0.200200	0.204200	-7.182%	1,100	-36.092%
2025-06-10	0.220000	0.220000	0.220000	0.220000	0.000%	1,000	-40.682%
2025-06-05	0.220000	0.220000	0.220000	0.220000	0.000%	100	-40.682%
2025-06-03	0.135000	0.220000	0.135000	0.220000	+23.944%	8,600	-40.682%
2025-05-30	0.190000	0.190000	0.177500	0.177500	-19.318%	3,004	-26.479%
2025-05-27	0.220000	0.220000	0.220000	0.220000	+29.412%	304	-40.682%
2025-05-23	0.170000	0.170000	0.170000	0.170000	-4.225%	4,000	-23.235%
2025-05-19	0.135000	0.177500	0.135000	0.177500	0.000%	2,001	-26.479%
2025-05-16	0.177500	0.177500	0.177500	0.177500	+2.070%	2,000	-26.479%
2025-05-13	0.173900	0.173900	0.173900	0.173900	-2.028%	150	-24.957%
2025-05-09	0.177500	0.177500	0.177500	0.177500	+11.425%	196	-26.479%
2025-04-30	0.159300	0.159300	0.159300	0.159300	-15.013%	5,100	-18.079%
2025-04-22	0.187440	0.187440	0.187440	0.187440	-19.381%	192	-30.378%
2025-04-10	0.232500	0.232500	0.232500	0.232500	0.000%	100	-43.871%
2025-04-09	0.232500	0.232500	0.232500	0.232500	+22.730%	200	-43.871%
2025-03-28	0.189440	0.189440	0.189440	0.189440	-28.202%	1,100	-31.113%
2025-03-25	0.263850	0.263850	0.263850	0.263850	+72.790%	208	-50.540%
2025-03-21	0.152700	0.152700	0.152700	0.152700	-6.890%	300	-14.538%
2025-03-19	0.164000	0.164000	0.164000	0.164000	+1.971%	202	-20.427%
2025-03-14	0.160830	0.160830	0.160830	0.160830	-20.491%	1,260	-18.858%
2025-03-12	0.202280	0.202280	0.202280	0.202280	+0.477%	250	-35.485%
2025-03-07	0.201320	0.201320	0.201320	0.201320	+2.069%	600	-35.178%
2025-03-04	0.197240	0.197240	0.197240	0.197240	+1.628%	200	-33.837%
2025-02-26	0.257200	0.257200	0.194080	0.194080	-25.668%	1,500	-32.760%
2025-02-25	0.210000	0.261300	0.210000	0.261100	+23.015%	2,108	-50.019%
2025-02-24	0.212250	0.212250	0.212250	0.212250	+36.935%	100	-38.516%
2025-02-19	0.155000	0.155000	0.155000	0.155000	-29.062%	5,000	-15.806%
2025-02-14	0.218500	0.218500	0.218500	0.218500	-18.257%	135	-40.275%
2025-02-10	0.267300	0.267300	0.267300	0.267300	+104.046%	1,000	-51.178%
2025-02-07	0.131000	0.131000	0.131000	0.131000	-38.799%	200	-0.382%
2025-01-24	0.214050	0.214050	0.214050	0.214050	+18.917%	500	-39.033%
2024-12-19	0.110000	0.180000	0.110000	0.180000	+835.065%	27	-27.500%
2024-12-18	0.018160	0.019250	0.018160	0.019250	0.000%	6,910	+577.922%
2024-12-17	0.013700	0.020000	0.013700	0.019250	-3.750%	6,745	+577.922%
2024-12-16	0.020000	0.020000	0.020000	0.020000	+60.643%	11,000	+552.500%
2024-12-13	0.011000	0.012450	0.011000	0.012450	-11.071%	3,000	+948.193%
2024-12-09	0.019500	0.019500	0.014000	0.014000	-24.731%	10,250	+832.143%
2024-12-06	0.018600	0.018600	0.018600	0.018600	-4.124%	150	+601.613%
2024-12-05	0.010000	0.019400	0.010000	0.019400	+38.571%	10,000	+572.680%
2024-12-03	0.018280	0.019400	0.013800	0.014000	-6.667%	14,551	+832.143%
2024-12-02	0.013800	0.019400	0.013800	0.015000	+7.143%	70,596	+770.000%
2024-11-27	0.018000	0.018000	0.014000	0.014000	-22.222%	61,290	+832.143%
2024-11-26	0.018000	0.018000	0.018000	0.018000	-25.000%	500	+625.000%
2024-11-25	0.018000	0.024000	0.018000	0.024000	+33.333%	13,020	+443.750%
2024-11-22	0.018000	0.018400	0.018000	0.018000	+0.559%	31,200	+625.000%
2024-11-21	0.017900	0.017900	0.017900	0.017900	0.000%	1,000	+629.050%
2024-11-19	0.017900	0.023750	0.017900	0.017900	-10.945%	25,800	+629.050%
2024-11-15	0.019650	0.020100	0.018500	0.020100	-6.512%	8,310	+549.254%
2024-11-13	0.021500	0.021500	0.021500	0.021500	-23.623%	8,050	+506.977%
2024-11-08	0.028150	0.028150	0.028150	0.028150	0.000%	100	+363.588%
2024-11-07	0.028150	0.028150	0.028150	0.028150	0.000%	1,000	+363.588%
2024-11-06	0.028150	0.028150	0.028150	0.028150	+32.783%	2,200	+363.588%
2024-11-04	0.020000	0.023000	0.020000	0.021200	+6.000%	36,500	+515.566%
2024-11-01	0.015000	0.020000	0.015000	0.020000	+37.931%	5,976	+552.500%
2024-10-30	0.014200	0.014500	0.014200	0.014500	-25.641%	1,100	+800.000%
2024-10-28	0.019500	0.019500	0.019500	0.019500	-15.217%	2,500	+569.231%
2024-10-25	0.015000	0.028150	0.015000	0.023000	+21.053%	5,305	+467.391%
2024-10-24	0.019000	0.019000	0.019000	0.019000	-12.442%	1,500	+586.842%
2024-10-23	0.021700	0.021700	0.021700	0.021700	0.000%	2,000	+501.382%
2024-10-22	0.021700	0.021700	0.021700	0.021700	-28.027%	5,700	+501.382%
2024-10-21	0.022200	0.040000	0.022200	0.030150	-4.134%	32,622	+332.836%
2024-10-17	0.021300	0.031450	0.021300	0.031450	+42.955%	19,400	+314.944%
2024-10-16	0.022000	0.037500	0.021500	0.022000	-20.578%	31,108	+493.182%
2024-10-15	0.027700	0.027700	0.027700	0.027700	+0.181%	1,100	+371.119%
2024-10-14	0.027650	0.027650	0.027650	0.027650	+20.217%	175	+371.971%
2024-10-11	0.023000	0.023000	0.023000	0.023000	0.000%	1,165	+467.391%
2024-10-10	0.023000	0.023000	0.006100	0.023000	+3.604%	42,475	+467.391%
2024-10-09	0.023500	0.024500	0.022200	0.022200	-12.941%	10,100	+487.838%
2024-10-08	0.025500	0.025500	0.025500	0.025500	+23.188%	100	+411.765%
2024-10-07	0.020700	0.020700	0.020700	0.020700	-6.757%	4,400	+530.435%
2024-10-04	0.025500	0.025500	0.022200	0.022200	-50.667%	2,334	+487.838%
2024-10-03	0.017200	0.045000	0.017200	0.045000	+14.213%	1,480	+190.000%
2024-10-02	0.033550	0.039400	0.033550	0.039400	+79.091%	900	+231.218%
2024-09-30	0.022000	0.022000	0.022000	0.022000	-35.294%	950	+493.182%
2024-09-27	0.045000	0.045000	0.034000	0.034000	-7.609%	5,300	+283.824%
2024-09-26	0.022000	0.036800	0.022000	0.036800	-0.406%	2,230	+254.620%
2024-09-24	0.022000	0.036950	0.022000	0.036950	+10.299%	2,500	+253.180%
2024-09-23	0.033500	0.033500	0.033500	0.033500	-0.149%	100	+289.552%
2024-09-20	0.030800	0.033550	0.030800	0.033550	-25.444%	2,075	+288.972%
2024-09-18	0.045000	0.045000	0.036950	0.045000	+14.213%	2,110	+190.000%
2024-09-17	0.025350	0.045000	0.022000	0.039400	0.000%	11,888	+231.218%
2024-09-16	0.045000	0.045000	0.021500	0.039400	-11.673%	12,500	+231.218%
2024-09-12	0.025400	0.044607	0.025400	0.044607	-0.873%	6,750	+192.555%
2024-09-10	0.025000	0.045000	0.025000	0.045000	0.000%	500	+190.000%
2024-09-09	0.045900	0.045900	0.045000	0.045000	+39.319%	10,000	+190.000%
2024-09-06	0.032300	0.032300	0.032300	0.032300	-9.014%	4,800	+304.025%
2024-09-03	0.025000	0.035500	0.025000	0.035500	+42.000%	1,230	+267.606%
2024-08-30	0.025000	0.025000	0.025000	0.025000	-44.444%	1,000	+422.000%
2024-08-29	0.045000	0.045000	0.045000	0.045000	0.000%	1,000	+190.000%
2024-08-28	0.030300	0.045000	0.030300	0.045000	+12.500%	260	+190.000%
2024-08-27	0.040000	0.040000	0.040000	0.040000	+60.000%	10,020	+226.250%
2024-08-26	0.025000	0.025000	0.025000	0.025000	-34.124%	400	+422.000%
2024-08-23	0.035450	0.045900	0.025000	0.037950	+7.052%	3,220	+243.874%
2024-08-21	0.035450	0.035450	0.035450	0.035450	-0.253%	1,355	+268.124%
2024-08-20	0.035540	0.035540	0.035540	0.035540	+42.160%	848	+267.192%
2024-08-19	0.032950	0.035450	0.025000	0.025000	-29.478%	34,500	+422.000%
2024-08-16	0.035450	0.035450	0.035450	0.035450	+7.424%	6,003	+268.124%
2024-08-15	0.029192	0.034200	0.029192	0.033000	-5.714%	2,100	+295.455%
2024-08-14	0.030400	0.035000	0.030400	0.035000	+6.061%	11,900	+272.857%
2024-08-13	0.020000	0.033000	0.020000	0.033000	+22.222%	800	+295.455%
2024-08-12	0.028400	0.028400	0.023100	0.027000	-10.000%	13,880	+383.333%
2024-08-09	0.033577	0.038000	0.030000	0.030000	-34.783%	30,900	+335.000%
2024-08-08	0.046000	0.046000	0.046000	0.046000	+16.162%	132,262	+183.696%
2024-08-06	0.039600	0.039600	0.039600	0.039600	+6.452%	1,000	+229.545%
2024-08-05	0.030000	0.037200	0.030000	0.037200	+2.198%	5,350	+250.806%
2024-08-02	0.046000	0.046000	0.036400	0.036400	-10.675%	9,550	+258.516%
2024-07-31	0.040750	0.040750	0.040750	0.040750	0.000%	1,000	+220.245%
2024-07-30	0.040750	0.040750	0.040750	0.040750	+7.237%	500	+220.245%
2024-07-29	0.039700	0.041800	0.038000	0.038000	-17.391%	7,600	+243.421%
2024-07-25	0.046000	0.046000	0.046000	0.046000	+19.481%	3,000	+183.696%
2024-07-24	0.038800	0.038800	0.038500	0.038500	-0.773%	6,344	+238.961%
2024-07-23	0.035500	0.038800	0.035500	0.038800	-20.165%	1,300	+236.340%
2024-07-19	0.050900	0.051000	0.048600	0.048600	-4.519%	11,219	+168.519%
2024-07-18	0.050900	0.050900	0.050900	0.050900	0.000%	2,000	+156.385%
2024-07-17	0.050900	0.050900	0.050900	0.050900	0.000%	9,020	+156.385%
2024-07-16	0.050900	0.050900	0.050900	0.050900	+16.743%	2,000	+156.385%
2024-07-12	0.050900	0.050900	0.035000	0.043600	+22.886%	8,950	+199.312%
2024-07-11	0.025200	0.035480	0.025200	0.035480	-30.295%	2,000	+267.813%
2024-07-09	0.035200	0.050900	0.035200	0.050900	0.000%	31,000	+156.385%
2024-07-08	0.041078	0.050900	0.041078	0.050900	0.000%	12,523	+156.385%
2024-07-05	0.025100	0.050900	0.025100	0.050900	+31.186%	41,300	+156.385%
2024-07-03	0.035420	0.040000	0.035420	0.038800	-6.731%	23,766	+236.340%
2024-07-02	0.050900	0.050900	0.036573	0.041600	+8.052%	22,045	+213.702%
2024-07-01	0.038050	0.038500	0.038050	0.038500	0.000%	2,150	+238.961%
2024-06-28	0.055500	0.055500	0.038500	0.038500	-32.927%	42,737	+238.961%
2024-06-27	0.050000	0.058000	0.050000	0.057400	+14.800%	17,950	+127.352%
2024-06-26	0.060500	0.067500	0.050000	0.050000	0.000%	26,000	+161.000%
2024-06-25	0.057880	0.057880	0.050000	0.050000	-13.043%	8,018	+161.000%
2024-06-24	0.066440	0.067300	0.057500	0.057500	-20.690%	15,613	+126.957%
2024-06-21	0.061840	0.072500	0.057500	0.072500	+25.578%	20,700	+80.000%
2024-06-20	0.060236	0.067930	0.057500	0.057733	-5.356%	54,573	+126.041%
2024-06-18	0.062300	0.063260	0.061000	0.061000	+6.457%	3,211	+113.934%
2024-06-17	0.063440	0.063440	0.057300	0.057300	-6.066%	2,250	+127.749%
2024-06-14	0.067000	0.067000	0.061000	0.061000	-1.309%	14,300	+113.934%
2024-06-13	0.066500	0.066500	0.061000	0.061809	-8.295%	21,430	+111.134%
2024-06-12	0.061000	0.067500	0.061000	0.067400	+12.333%	9,001	+93.620%
2024-06-11	0.065300	0.068000	0.054900	0.060000	-19.355%	178,918	+117.500%
2024-06-10	0.070320	0.074400	0.065000	0.074400	+6.286%	1,750	+75.403%
2024-06-07	0.073300	0.083440	0.066800	0.070000	-14.738%	1,420	+86.429%
2024-06-06	0.059400	0.082100	0.059400	0.082100	+0.490%	2,740	+58.952%
2024-06-05	0.070800	0.081700	0.070440	0.081700	+10.256%	10,800	+59.731%
2024-06-04	0.070000	0.074100	0.070000	0.074100	+3.347%	33,109	+76.113%
2024-06-03	0.079000	0.082600	0.071700	0.071700	-6.883%	81,630	+82.008%
2024-05-31	0.077000	0.077000	0.077000	0.077000	+8.222%	19,000	+69.481%
2024-05-30	0.063020	0.071500	0.061400	0.071150	+9.462%	111,011	+83.415%
2024-05-29	0.065850	0.092950	0.060000	0.065000	-28.884%	151,089	+100.769%
2024-05-28	0.083120	0.096000	0.060000	0.091400	+1.556%	84,105	+42.779%
2024-05-24	0.067400	0.090000	0.060000	0.090000	+6.534%	93,442	+45.000%
2024-05-23	0.120000	0.120000	0.060500	0.084480	+12.790%	25,175	+54.474%
2024-05-22	0.080000	0.120000	0.064500	0.074900	-1.697%	96,434	+74.232%
2024-05-21	0.086000	0.104800	0.071250	0.076193	-20.632%	153,041	+71.276%
2024-05-20	0.076000	0.100000	0.076000	0.096000	+22.137%	63,735	+35.938%
2024-05-17	0.077104	0.082500	0.060000	0.078600	-4.843%	267,210	+66.031%
2024-05-16	0.085066	0.104660	0.071900	0.082600	-5.923%	102,986	+57.990%
2024-05-15	0.126100	0.126100	0.071160	0.087800	-5.834%	230,348	+48.633%
2024-05-14	0.100700	0.113660	0.090200	0.093240	-15.236%	71,401	+39.961%
2024-05-13	0.117940	0.117940	0.100000	0.110000	-6.827%	364,156	+18.636%
2024-05-10	0.139700	0.139700	0.112500	0.118060	+2.616%	170,127	+10.537%
2024-05-09	0.131900	0.131900	0.113180	0.115050	+4.591%	114,030	+13.429%
2024-05-08	0.149900	0.149900	0.108000	0.110000	+5.283%	295,006	+18.636%
2024-05-07	0.130000	0.130000	0.103850	0.104480	-1.154%	172,867	+24.904%
2024-05-06	0.149900	0.149900	0.105700	0.105700	-9.208%	64,851	+23.463%
2024-05-03	0.158900	0.158900	0.112200	0.116420	+7.996%	122,839	+12.094%
2024-05-02	0.158800	0.158800	0.089200	0.107800	-1.911%	146,862	+21.058%
2024-05-01	0.111200	0.114600	0.108020	0.109900	+1.328%	45,339	+18.744%
2024-04-30	0.139900	0.139900	0.106100	0.108460	-8.934%	111,112	+20.321%
2024-04-29	0.118640	0.127000	0.110000	0.119100	-14.929%	8,330	+9.572%
2024-04-26	0.080000	0.140000	0.080000	0.140000	+47.368%	125,100	-6.786%
2024-04-25	0.081200	0.095000	0.080000	0.095000	+15.854%	29,986	+37.368%
2024-04-24	0.088320	0.089400	0.080200	0.082000	-0.846%	8,494	+59.146%
2024-04-23	0.082400	0.082700	0.076700	0.082700	-3.725%	1,500	+57.799%
2024-04-22	0.074700	0.085900	0.074700	0.085900	+4.884%	4,101	+51.921%
2024-04-19	0.086000	0.086000	0.075950	0.081900	+17.000%	12,700	+59.341%
2024-04-18	0.099000	0.099000	0.066460	0.070000	-26.316%	74,099	+86.429%
2024-04-17	0.092320	0.095000	0.080000	0.095000	0.000%	64,728	+37.368%
2024-04-16	0.099640	0.100900	0.095000	0.095000	-15.855%	36,000	+37.368%
2024-04-15	0.122900	0.122900	0.090000	0.112900	+9.082%	58,575	+15.589%
2024-04-12	0.102500	0.103500	0.095000	0.103500	-8.163%	37,793	+26.087%
2024-04-11	0.122900	0.122900	0.100000	0.112700	+14.323%	73,877	+15.794%
2024-04-10	0.110000	0.110000	0.095000	0.098580	-9.940%	47,828	+32.380%
2024-04-09	0.109400	0.109460	0.100500	0.109460	0.000%	49,250	+19.222%
2024-04-08	0.122900	0.122900	0.100000	0.109460	+9.460%	33,663	+19.222%
2024-04-05	0.110000	0.120000	0.100000	0.100000	-17.219%	67,791	+30.500%
2024-04-04	0.167300	0.167300	0.111000	0.120800	-7.077%	85,239	+8.030%
2024-04-03	0.123520	0.166300	0.108000	0.130000	-2.256%	108,252	+0.385%
2024-04-02	0.166600	0.166600	0.130500	0.133000	+4.766%	30,949	-1.880%
2024-04-01	0.166900	0.166900	0.126950	0.126950	+26.950%	17,836	+2.796%
2024-03-28	0.115000	0.115000	0.100000	0.100000	-13.043%	13,150	+30.500%
2024-03-27	0.115500	0.115500	0.113600	0.115000	-10.784%	19,771	+13.478%
2024-03-26	0.115500	0.128900	0.111900	0.128900	-0.846%	5,160	+1.241%
2024-03-25	0.110000	0.173900	0.109900	0.130000	+18.182%	63,887	+0.385%
2024-03-22	0.107000	0.112300	0.107000	0.110000	+3.774%	16,395	+18.636%
2024-03-21	0.058100	0.110000	0.058100	0.106000	+7.789%	12,133	+23.113%
2024-03-20	0.170300	0.170300	0.098340	0.098340	-14.114%	7,400	+32.703%
2024-03-19	0.170200	0.170200	0.112000	0.114500	+11.707%	1,850	+13.974%
2024-03-08	0.102500	0.102500	0.102500	0.102500	-10.870%	140	+27.317%
2024-03-07	0.115000	0.115000	0.115000	0.115000	-11.538%	1,500	+13.478%
2024-02-27	0.120000	0.130000	0.120000	0.130000	0.000%	51,050	+0.385%
2024-02-26	0.130000	0.130000	0.130000	0.130000	0.000%	1,000	+0.385%

.dark-mode .TtnpCt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TtnpCt{ color: #333333; background-color: white; border: 2px solid #333333; }BBCMFLIR LIFE SCIENCES CORPstock OTC

BBCMF
LIR LIFE SCIENCES CORP
stock OTC