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

Bemetals Corp (OP: BMTLF )

0.0792 UNCHANGED
Streaming Delayed Price Updated: 11:29 AM EDT, Jun 7, 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 (%)
Jun 07, 2024 0.0792 0 +0.01(+15.28%)
Jun 05, 2024 0.0687 0 -0.01(-9.61%)
Jun 04, 2024 0.0760 0.0760 0.0760 0.0760 31,000 +0.00(+0.00%)
May 30, 2024 0 +0.00(+0.00%)
May 29, 2024 0.0822 0.0822 0.0770 0.0770 13,784 -0.01(-9.41%)
May 28, 2024 0.0871 0.0871 0.0800 0.0850 2,430 +0.01(+14.71%)
May 24, 2024 0.0838 0.1014 0.0741 0.0741 62,620 +0.01(+15.78%)
May 23, 2024 0.0640 0.0711 0.0640 0.0640 130,200 +0.00(+2.40%)
May 22, 2024 0.0625 0.0625 0.0620 0.0625 1,465 +0.00(+3.31%)
May 17, 2024 0.0605 0 -0.00(-3.82%)
May 16, 2024 0.0629 0.0629 0.0629 0.0629 170 +0.00(+0.00%)
May 15, 2024 0.0695 0.0695 0.0629 0.0629 10,100 +0.00(+5.18%)
May 13, 2024 0.0598 0 +0.00(+3.10%)
May 10, 2024 0.0580 0.0580 0.0580 0.0580 5,000 +0.00(+1.93%)
May 08, 2024 0.0569 0 +0.00(+1.43%)
May 07, 2024 0.0549 0.0561 0.0549 0.0561 11,000 -0.00(-2.26%)
May 06, 2024 0.0590 0.0594 0.0574 0.0574 5,630 -0.00(-4.33%)
May 03, 2024 0.0600 0.0611 0.0600 0.0600 2,968 +0.00(+5.82%)
May 01, 2024 0.0567 0 +0.01(+19.37%)
Apr 30, 2024 0.0475 0.0475 0.0475 0.0475 200 -0.01(-21.36%)
Apr 24, 2024 0.0604 0 -0.00(-0.17%)
Apr 23, 2024 0.0605 0.0605 0.0605 0.0605 2,550 +0.01(+23.22%)
Apr 19, 2024 0.0491 7 -0.02(-24.46%)
Apr 18, 2024 0.0650 0.0650 0.0650 0.0650 6,371 +0.00(+6.21%)
Apr 17, 2024 0.0612 0.0612 0.0612 0.0612 400 -0.00(-6.13%)
Apr 11, 2024 0.0652 2 +0.00(+1.87%)
Apr 10, 2024 0.0633 0.0640 0.0600 0.0640 1,396 -0.00(-4.48%)
Apr 09, 2024 0.0670 0.0670 0.0670 0.0670 2,500 -0.00(-6.56%)
Apr 05, 2024 0.0717 1,940 +0.00(+0.84%)
Apr 04, 2024 0.0703 0.0711 0.0703 0.0711 20,481 +0.00(+0.71%)
Apr 03, 2024 0.0706 0.0706 0.0706 0.0706 27,884 -0.00(-5.74%)
Apr 02, 2024 0.0749 0.0749 0.0749 0.0749 3,860 +0.01(+14.00%)
Apr 01, 2024 0.0475 0.0657 0.0475 0.0657 25,540 +0.00(+1.23%)
Mar 28, 2024 0.0649 0.0649 0.0649 0.0649 100 +0.00(+2.53%)
Mar 26, 2024 0.0633 0 +0.00(+5.50%)
Mar 25, 2024 0.0475 0.0635 0.0475 0.0600 2,700 -0.00(-6.83%)
Mar 22, 2024 0.0644 0.0644 0.0644 0.0644 8,000 +0.00(+4.38%)
Mar 21, 2024 0.0617 0.0617 0.0617 0.0617 6,099 +0.01(+10.18%)
Mar 20, 2024 0.0649 0.0649 0.0560 0.0560 544 -0.00(-5.25%)
Mar 18, 2024 0.0591 0 -0.00(-0.51%)
Mar 14, 2024 0.0594 0 -0.00(-0.50%)
Mar 12, 2024 0.0597 0 -0.00(-1.65%)
Mar 08, 2024 0.0607 0 +0.00(+3.94%)
Mar 07, 2024 0.0584 0.0584 0.0584 0.0584 8,532 +0.00(+2.46%)
Mar 05, 2024 0.0570 0 +0.00(+2.33%)
Mar 04, 2024 0.0558 0.0604 0.0557 0.0557 11,531 +0.01(+11.40%)
Mar 01, 2024 0.0629 0.0629 0.0500 0.0500 34,365 -0.01(-20.51%)
Feb 29, 2024 0.0629 0.0647 0.0629 0.0629 1,323 -0.00(-2.48%)
Feb 28, 2024 0.0645 0.0645 0.0645 0.0645 150 -0.00(-3.59%)
Feb 23, 2024 0.0669 0 +0.00(+1.98%)
Feb 21, 2024 0.0656 0 +0.00(+4.29%)
Feb 20, 2024 0.0723 0.0723 0.0629 0.0629 1,700 -0.00(-6.12%)
Feb 16, 2024 0.0759 0.0759 0.0629 0.0670 10,875 +0.00(+2.29%)
Feb 14, 2024 0.0655 70 +0.00(+4.13%)
Feb 12, 2024 0.0629 0 -0.01(-10.91%)
Feb 09, 2024 0.0689 0.0706 0.0689 0.0706 7,670 +0.01(+12.24%)
Feb 07, 2024 0.0629 0 -0.01(-15.46%)
Feb 05, 2024 0.0744 0 -0.00(-4.86%)
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.