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

Bemetals Corp (OP: BMTLF )

0.0830 UNCHANGED
Streaming Delayed Price Updated: 1:30 PM EDT, May 30, 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 (%)
Sep 29, 2023 0.0970 0.0970 0.0970 0.0970 4,096 -0.00(-3.00%)
Sep 28, 2023 0.1000 0.1078 0.1000 0.1000 18,627 +0.00(+0.00%)
Sep 27, 2023 0.1032 0.1032 0.1000 0.1000 42,065 -0.01(-9.58%)
Sep 26, 2023 0.1119 0.1119 0.1106 0.1106 1,216 +0.00(+0.55%)
Sep 25, 2023 0.1130 0.1116 0.1100 0.1100 1,770 -0.01(-11.15%)
Sep 22, 2023 0.1227 0.1300 0.1227 0.1238 8,073 +0.01(+4.92%)
Sep 21, 2023 0.1222 0.1222 0.1180 0.1180 1,150 -0.00(-1.67%)
Sep 20, 2023 0.1164 0.1200 0.1164 0.1200 7,430 +0.01(+8.70%)
Sep 19, 2023 0.1199 0.1199 0.1104 0.1104 6,638 +0.01(+10.40%)
Sep 18, 2023 0.1000 0.1000 0.1000 0.1000 5,722 -0.01(-7.83%)
Sep 15, 2023 0.1070 0.1476 0.1062 0.1085 4,680 -0.00(-0.73%)
Sep 14, 2023 0.1093 0.1093 0.1093 0.1093 234 -0.00(-0.64%)
Sep 13, 2023 0.1162 0.1162 0.1067 0.1100 5,023 -0.01(-6.78%)
Sep 12, 2023 0.1212 0.1238 0.1086 0.1180 56,632 -0.01(-6.05%)
Sep 11, 2023 0.1162 0.1290 0.1162 0.1256 16,728 +0.00(+0.08%)
Sep 08, 2023 0.1245 0.1255 0.1245 0.1255 2,175 +0.01(+6.36%)
Sep 07, 2023 0.1194 0.1194 0.1180 0.1180 10,800 +0.00(+0.00%)
Sep 06, 2023 0.1300 0.1300 0.1180 0.1180 19,815 -0.01(-4.53%)
Sep 05, 2023 0.1600 0.1600 0.1180 0.1236 25,658 +0.00(+0.82%)
Sep 01, 2023 0.1180 0.1390 0.1180 0.1226 29,214 +0.00(+2.17%)
Aug 31, 2023 0.1216 0.1236 0.1200 0.1200 12,500 -0.00(-1.64%)
Aug 30, 2023 0.1282 0.1282 0.1188 0.1220 50,964 -0.00(-1.61%)
Aug 29, 2023 0.1600 0.1600 0.1218 0.1240 15,133 +0.00(+0.65%)
Aug 28, 2023 0.1600 0.1600 0.1218 0.1232 29,333 +0.00(+2.75%)
Aug 25, 2023 0.1186 0.1199 0.1186 0.1199 5,278 -0.01(-4.84%)
Aug 24, 2023 0.1230 0.1263 0.1230 0.1260 6,996 -0.00(-0.24%)
Aug 23, 2023 0.1644 0.1644 0.1254 0.1263 5,500 +0.01(+12.77%)
Aug 22, 2023 0.1326 0.1366 0.1120 0.1120 4,256 -0.01(-7.97%)
Aug 21, 2023 0.1573 0.1573 0.1136 0.1217 59,968 -0.01(-4.47%)
Aug 18, 2023 0.1280 0.1280 0.1179 0.1274 2,415 +0.00(+0.00%)
Aug 17, 2023 0.1232 0.1274 0.1213 0.1274 6,500 +0.00(+2.91%)
Aug 16, 2023 0.1296 0.1420 0.1238 0.1238 25,082 -0.01(-5.13%)
Aug 15, 2023 0.1224 0.1305 0.1224 0.1305 1,800 +0.00(+1.08%)
Aug 14, 2023 0.1291 0.1300 0.1197 0.1291 1,880 -0.01(-8.05%)
Aug 11, 2023 0.1242 0.1404 0.1220 0.1404 16,600 +0.01(+4.08%)
Aug 10, 2023 0.1326 0.1447 0.1326 0.1349 34,990 -0.00(-1.96%)
Aug 09, 2023 0.1308 0.1423 0.1308 0.1376 7,542 -0.00(-3.30%)
Aug 08, 2023 0.1315 0.1423 0.1315 0.1423 2,870 -0.00(-1.93%)
Aug 07, 2023 0.1268 0.1453 0.1100 0.1451 20,408 +0.02(+19.03%)
Aug 04, 2023 0.1277 0.1430 0.1219 0.1219 50,062 -0.01(-6.73%)
Aug 03, 2023 0.1230 0.1405 0.1230 0.1307 32,248 +0.00(+1.40%)
Aug 02, 2023 0.1343 0.1424 0.1289 0.1289 43,606 +0.01(+7.42%)
Aug 01, 2023 0.1265 0.1265 0.1200 0.1200 4,511 -0.01(-10.91%)
Jul 31, 2023 0.1463 0.1463 0.1211 0.1347 15,295 +0.01(+4.42%)
Jul 28, 2023 0.1399 0.1459 0.1222 0.1290 25,575 -0.01(-6.59%)
Jul 27, 2023 0.1404 0.1445 0.1337 0.1381 73,320 +0.01(+4.62%)
Jul 26, 2023 0.1375 0.1400 0.1320 0.1320 73,970 +0.00(+1.15%)
Jul 25, 2023 0.1315 0.1398 0.1170 0.1305 77,929 +0.00(+0.38%)
Jul 24, 2023 0.1400 0.1400 0.1291 0.1300 53,856 +0.01(+8.51%)
Jul 21, 2023 0.1198 0.1300 0.1198 0.1198 12,680 -0.00(-3.93%)
Jul 20, 2023 0.1301 0.1310 0.1195 0.1247 38,878 -0.00(-2.96%)
Jul 19, 2023 0.1393 0.1393 0.1199 0.1285 27,302 -0.00(-0.08%)
Jul 18, 2023 0.1393 0.1393 0.1200 0.1286 34,775 +0.01(+8.34%)
Jul 17, 2023 0.1210 0.1230 0.1127 0.1187 39,662 +0.01(+5.32%)
Jul 14, 2023 0.1124 0.1199 0.1064 0.1127 5,859 +0.00(+2.45%)
Jul 13, 2023 0.1111 0.1300 0.1094 0.1100 112,717 -0.00(-0.27%)
Jul 12, 2023 0.1250 0.1303 0.1093 0.1103 134,246 -0.01(-11.83%)
Jul 11, 2023 0.1228 0.1291 0.1163 0.1251 78,713 +0.01(+8.78%)
Jul 10, 2023 0.1199 0.1199 0.1074 0.1150 65,634 +0.01(+10.68%)
Jul 07, 2023 0.1199 0.1199 0.1039 0.1039 21,972 -0.01(-8.86%)
Jul 06, 2023 0.1198 0.1198 0.1079 0.1140 73,043 +0.01(+5.46%)
Jul 05, 2023 0.1199 0.1199 0.1010 0.1081 58,070 -0.00(-1.64%)
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.