Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bemetals Corp (OP: BMTLF )

0.0605 -0.0024 (-3.82%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 17, 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 (%)
Jan 30, 2024 0.0782 0 +0.01(+7.42%)
Jan 29, 2024 0.0728 0.0728 0.0728 0.0728 1,000 -0.00(-5.08%)
Jan 26, 2024 0.0767 0.0767 0.0767 0.0767 120 +0.01(+15.17%)
Jan 25, 2024 0.0661 0.0666 0.0630 0.0666 26,450 -0.00(-4.17%)
Jan 24, 2024 0.0695 0.0695 0.0695 0.0695 362 +0.00(+2.96%)
Jan 22, 2024 0.0675 0 +0.00(+0.00%)
Jan 19, 2024 0.0675 0.0675 0.0675 0.0675 3,860 +0.00(+4.33%)
Jan 17, 2024 0.0647 180 -0.00(-2.71%)
Jan 16, 2024 0.0665 0.0725 0.0665 0.0665 34,599 -0.00(-2.21%)
Jan 12, 2024 0.0662 0.0695 0.0629 0.0680 3,150 +0.00(+4.62%)
Jan 11, 2024 0.0650 0.0650 0.0650 0.0650 2,050 -0.01(-10.22%)
Jan 10, 2024 0.0724 0.0724 0.0724 0.0724 6,500 +0.01(+11.38%)
Jan 08, 2024 0.0650 18 -0.00(-5.93%)
Jan 02, 2024 0.0691 56 +0.00(+2.37%)
Dec 29, 2023 0.0655 0.0675 0.0655 0.0675 20,548 -0.00(-1.89%)
Dec 28, 2023 0.0688 0.0688 0.0688 0.0688 9,500 +0.00(+0.44%)
Dec 27, 2023 0.0681 0.0685 0.0681 0.0685 1,600 +0.00(+0.59%)
Dec 21, 2023 0.0681 0 +0.00(+0.89%)
Dec 19, 2023 0.0675 0 +0.00(+2.58%)
Dec 15, 2023 0.0658 0 +0.00(+5.79%)
Dec 14, 2023 0.0658 0.0664 0.0622 0.0622 28,180 +0.00(+0.32%)
Dec 13, 2023 0.0620 0.0620 0.0620 0.0620 10,000 -0.00(-4.02%)
Dec 11, 2023 0.0646 1,000 +0.00(+3.53%)
Dec 08, 2023 0.0624 0.0689 0.0624 0.0624 19,000 -0.00(-4.15%)
Dec 05, 2023 0.0651 0 -0.00(-3.12%)
Dec 04, 2023 0.0710 0.0747 0.0613 0.0672 21,585 +0.03(+65.52%)
Dec 01, 2023 0.0406 0.0406 0.0406 0.0406 1,000 -0.03(-44.00%)
Nov 30, 2023 0.0686 0.0725 0.0677 0.0725 23,050 +0.01(+12.75%)
Nov 28, 2023 0.0643 0 +0.00(+5.24%)
Nov 27, 2023 0.0770 0.0770 0.0611 0.0611 10,154 +0.01(+14.63%)
Nov 24, 2023 0.0686 0.0686 0.0528 0.0533 3,450 -0.00(-6.16%)
Nov 22, 2023 0.0620 0.0625 0.0542 0.0568 89,600 +0.00(+5.77%)
Nov 21, 2023 0.0537 0.0537 0.0537 0.0537 1,776 -0.01(-8.98%)
Nov 20, 2023 0.0411 0.0590 0.0411 0.0590 1,000 +0.00(+0.00%)
Nov 17, 2023 0.0600 0.0600 0.0590 0.0590 2,500 -0.00(-1.67%)
Nov 16, 2023 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+5.45%)
Nov 14, 2023 0.0569 0 -0.00(-5.17%)
Nov 10, 2023 0.0600 0 -0.02(-28.99%)
Nov 08, 2023 0.0845 0 +0.01(+9.74%)
Nov 07, 2023 0.0770 0.0770 0.0770 0.0770 566 +0.02(+25.82%)
Nov 03, 2023 0.0612 0 -0.01(-12.57%)
Nov 02, 2023 0.0700 0.0700 0.0700 0.0700 20,001 -0.00(-3.45%)
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.