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 30, 2023 0.0950 0.0999 0.0950 0.0962 13,345 +0.00(+1.26%)
Jun 29, 2023 0.0950 0.0958 0.0950 0.0950 22,612 -0.00(-0.11%)
Jun 28, 2023 0.0951 0.0951 0.0951 0.0951 1,677 +0.01(+7.22%)
Jun 27, 2023 0.0950 0.1049 0.0873 0.0887 18,635 -0.01(-7.31%)
Jun 22, 2023 0.0957 2,500 +0.00(+4.13%)
Jun 20, 2023 0.0919 10 -0.00(-4.57%)
Jun 16, 2023 0.0963 0.0963 0.0963 0.0963 1,000 -0.00(-3.70%)
Jun 15, 2023 0.1000 0.1000 0.0931 0.1000 21,500 -0.01(-9.09%)
Jun 13, 2023 0.1100 0 +0.02(+22.63%)
Jun 12, 2023 0.1012 0.1012 0.0897 0.0897 2,221 -0.02(-14.65%)
Jun 09, 2023 0.1172 0.1172 0.1000 0.1051 18,548 +0.00(+0.10%)
Jun 08, 2023 0.1050 0.1050 0.1050 0.1050 200 +0.00(+3.55%)
Jun 07, 2023 0.1020 0.1020 0.0897 0.1014 27,000 -0.00(-0.59%)
Jun 06, 2023 0.1020 0.1020 0.1020 0.1020 450 +0.00(+0.99%)
Jun 05, 2023 0.1013 0.1013 0.1010 0.1010 210 -0.01(-7.85%)
Jun 01, 2023 0.1096 2,552 -0.00(-0.36%)
May 31, 2023 0.1047 0.1100 0.1047 0.1100 3,105 +0.01(+5.06%)
May 30, 2023 0.1047 0.1047 0.1047 0.1047 400 +0.01(+16.33%)
May 26, 2023 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
May 25, 2023 0.0900 0.0900 0.0900 0.0900 2,000 -0.01(-10.00%)
May 24, 2023 0.1029 0.1046 0.0881 0.1000 20,800 -0.00(-4.40%)
May 23, 2023 0.0951 0.1046 0.0951 0.1046 22,555 +0.01(+7.28%)
May 22, 2023 0.1039 0.1039 0.0947 0.0975 14,856 -0.01(-6.88%)
May 19, 2023 0.1047 0.1047 0.1047 0.1047 200 +0.00(+0.10%)
May 18, 2023 0.1047 0.1047 0.0977 0.1046 11,000 +0.01(+12.72%)
May 17, 2023 0.0900 0.0940 0.0899 0.0928 15,608 -0.01(-11.37%)
May 16, 2023 0.1047 0.1047 0.1047 0.1047 5,025 +0.01(+11.03%)
May 15, 2023 0.0922 0.0943 0.0922 0.0943 2,000 -0.01(-9.85%)
May 10, 2023 0.1046 0 +0.02(+26.02%)
May 09, 2023 0.0830 0.0830 0.0830 0.0830 120 -0.01(-11.70%)
May 05, 2023 0.0940 0 -0.01(-10.13%)
Apr 28, 2023 0.1046 0 +0.00(+0.00%)
Apr 27, 2023 0.1046 0.1046 0.1046 0.1046 500 +0.00(+4.70%)
Apr 24, 2023 0.0999 0 +0.00(+2.67%)
Apr 21, 2023 0.0973 0.0973 0.0973 0.0973 320 +0.01(+8.11%)
Apr 14, 2023 0.0900 0 -0.00(-1.64%)
Apr 13, 2023 0.0937 0.0949 0.0862 0.0915 59,756 -0.01(-8.96%)
Apr 12, 2023 0.1005 0.1005 0.1005 0.1005 500 +0.01(+17.54%)
Apr 10, 2023 0.0855 0 +0.00(+0.00%)
Apr 06, 2023 0.0855 0.0855 0.0855 0.0855 3,000 -0.01(-12.22%)
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.