Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bemetals Corp (OP: BMTLF )

0.0711 +0.0086 (+13.76%)
Streaming Delayed Price Updated: 10:01 AM EDT, May 23, 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 (%)
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%)
Nov 01, 2023 0.0725 0.0725 0.0725 0.0725 4,075 +0.01(+18.66%)
Oct 31, 2023 0.0611 0.0611 0.0611 0.0611 200 +0.00(+0.00%)
Oct 30, 2023 0.0739 0.0739 0.0611 0.0611 25,592 -0.01(-17.77%)
Oct 25, 2023 0.0743 0 +0.00(+3.05%)
Oct 24, 2023 0.1030 0.1030 0.0685 0.0721 1,450 -0.01(-14.37%)
Oct 23, 2023 0.0751 0.0887 0.0751 0.0842 18,620 +0.01(+12.12%)
Oct 20, 2023 0.0751 0.0751 0.0751 0.0751 6,010 -0.01(-14.07%)
Oct 18, 2023 0.0874 166 +0.01(+7.50%)
Oct 17, 2023 0.0902 0.0902 0.0813 0.0813 19,364 -0.02(-16.62%)
Oct 16, 2023 0.0740 0.0975 0.0740 0.0975 12,289 +0.01(+5.98%)
Oct 13, 2023 0.0906 0.0920 0.0888 0.0920 5,950 +0.01(+15.00%)
Oct 12, 2023 0.0785 0.0881 0.0785 0.0800 12,958 +0.00(+0.00%)
Oct 10, 2023 0.0800 0 -0.00(-3.96%)
Oct 06, 2023 0.0833 0 +0.00(+0.36%)
Oct 05, 2023 0.0640 0.0830 0.0640 0.0830 18,701 -0.00(-4.82%)
Oct 04, 2023 0.0865 0.0872 0.0865 0.0872 900 +0.01(+19.13%)
Oct 03, 2023 0.0732 0.0732 0.0732 0.0732 3,825 -0.02(-19.65%)
Oct 02, 2023 0.1033 0.1033 0.0911 0.0911 61,159 -0.01(-6.08%)
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%)
Jul 03, 2023 0.1068 0.1175 0.1068 0.1099 22,830 +0.01(+14.24%)
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%)
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.