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 27, 2022 0.1255 0 -0.02(-11.62%)
May 26, 2022 0.1420 0.1420 0.1420 0.1420 6,150 +0.01(+11.02%)
May 16, 2022 0.1279 0 -0.00(-3.33%)
May 12, 2022 0.1323 0 +0.01(+8.27%)
May 11, 2022 0.1281 0.1281 0.1222 0.1222 35,900 -0.01(-7.77%)
May 10, 2022 0.1286 0.1347 0.1249 0.1325 70,177 -0.02(-14.46%)
May 09, 2022 0.1400 0.1549 0.1263 0.1549 160,608 +0.01(+10.33%)
May 06, 2022 0.1623 0.1700 0.1404 0.1404 209,934 -0.01(-8.65%)
May 05, 2022 0.1526 0.1600 0.1400 0.1537 146,850 +0.00(+2.54%)
May 04, 2022 0.1480 0.1649 0.1480 0.1499 177,050 +0.03(+25.02%)
May 03, 2022 0.1199 0.1199 0.1199 0.1199 30,500 -0.01(-7.05%)
Apr 28, 2022 0.1290 0 -0.01(-4.44%)
Apr 27, 2022 0.1350 0.1350 0.1350 0.1350 5,000 -0.01(-3.57%)
Apr 26, 2022 0.1446 0.1446 0.1400 0.1400 12,666 -0.01(-6.67%)
Apr 25, 2022 0.1500 0.1500 0.1500 0.1500 20,000 -0.01(-6.13%)
Apr 22, 2022 0.1598 0.1598 0.1598 0.1598 200 +0.01(+7.46%)
Apr 21, 2022 0.1500 0.1500 0.1487 0.1487 50,100 -0.00(-0.20%)
Apr 19, 2022 0.1490 0 +0.00(+0.20%)
Apr 18, 2022 0.1487 0.1487 0.1487 0.1487 100 +0.00(+0.75%)
Apr 14, 2022 0.1476 0.1476 0.1476 0.1476 100 -0.00(-0.40%)
Apr 13, 2022 0.1482 0.1482 0.1482 0.1482 300 -0.00(-2.05%)
Apr 12, 2022 0.1513 0.1513 0.1513 0.1513 500 +0.00(+3.28%)
Apr 11, 2022 0.1415 0.1465 0.1410 0.1465 4,580 +0.00(+3.39%)
Apr 08, 2022 0.1522 0.1522 0.1417 0.1417 26,585 -0.01(-4.90%)
Apr 06, 2022 0.1490 50 -0.01(-8.59%)
Apr 05, 2022 0.1622 0.1650 0.1622 0.1630 96,500 +0.01(+5.50%)
Apr 04, 2022 0.1545 0.1554 0.1545 0.1545 5,500 -0.00(-0.52%)
Mar 31, 2022 0.1553 0 -0.01(-3.90%)
Mar 28, 2022 0.1616 0 -0.01(-4.94%)
Mar 25, 2022 0.1700 0.1700 0.1700 0.1700 40,000 +0.01(+6.25%)
Mar 23, 2022 0.1600 0 +0.00(+2.24%)
Mar 22, 2022 0.1600 0.1600 0.1565 0.1565 20,200 -0.01(-6.68%)
Mar 21, 2022 0.1677 0.1677 0.1677 0.1677 4,000 +0.00(+2.44%)
Mar 18, 2022 0.1637 0.1637 0.1637 0.1637 29,400 -0.00(-2.15%)
Mar 16, 2022 0.1673 0 -0.00(-1.59%)
Mar 15, 2022 0.1662 0.1700 0.1662 0.1700 14,200 +0.00(+2.29%)
Mar 14, 2022 0.1833 0.1833 0.1662 0.1662 5,100 -0.03(-13.98%)
Mar 08, 2022 0.1932 10,009 +0.02(+11.03%)
Mar 07, 2022 0.1651 0.1740 0.1600 0.1740 81,500 +0.02(+10.55%)
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.