Skip to main content
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 (%)
Dec 31, 2021 0.1650 0.1650 0.1650 0.1650 4,400 +0.00(+2.87%)
Dec 29, 2021 0.1604 0.1604 0.1604 0 -0.01(-5.59%)
Dec 20, 2021 0.1699 0.1699 0.1699 0 +0.01(+7.12%)
Dec 17, 2021 0.1619 0.1619 0.1586 0.1586 700 -0.03(-14.50%)
Dec 14, 2021 0.1855 0.1855 0.1855 0 -0.01(-6.60%)
Dec 13, 2021 0.1986 0.1990 0.1986 0.1986 1,750 -0.02(-8.52%)
Dec 09, 2021 0.2171 0.2171 0.2171 0 +0.03(+19.22%)
Dec 03, 2021 0.1821 0.1821 0.1821 0 -0.02(-8.95%)
Dec 02, 2021 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Dec 01, 2021 0.2000 0.2000 0.2000 0.2000 500 +0.01(+5.21%)
Nov 30, 2021 0.1901 0.2000 0.1901 0.1901 8,000 -0.02(-10.25%)
Nov 29, 2021 0.2118 0.2118 0.2118 0.2118 5,000 -0.01(-4.16%)
Nov 22, 2021 0.2210 0.2210 0.2210 0 -0.00(-0.14%)
Nov 17, 2021 0.2213 0.2213 0.2213 0 -0.01(-5.99%)
Nov 15, 2021 0.2354 0.2354 0.2354 0 +0.02(+9.95%)
Nov 12, 2021 0.2141 0.2141 0.2141 0.2141 1,400 -0.00(-1.43%)
Nov 11, 2021 0.2172 0.2172 0.2172 0.2172 1,000 -0.01(-5.03%)
Nov 08, 2021 0.2287 0.2287 0.2287 0 +0.01(+5.34%)
Nov 04, 2021 0.2171 0.2171 0.2171 14 -0.01(-3.08%)
Nov 03, 2021 0.2138 0.2240 0.2083 0.2240 8,405 +0.00(+1.82%)
Oct 26, 2021 0.2200 0.2200 0.2200 0 +0.01(+5.01%)
Oct 25, 2021 0.2218 0.2218 0.2095 0.2095 3,000 -0.02(-8.19%)
Oct 22, 2021 0.2282 0.2282 0.2282 0.2282 200 +0.00(+1.87%)
Oct 21, 2021 0.2240 0.2240 0.2240 0.2240 2,000 +0.00(+1.54%)
Oct 19, 2021 0.2206 0.2206 0.2206 0 +0.02(+8.67%)
Oct 15, 2021 0.2030 0.2030 0.2030 55 -0.00(-0.34%)
Oct 14, 2021 0.2037 0.2037 0.2037 0.2037 600 -0.00(-0.68%)
Oct 13, 2021 0.2051 0.2051 0.2051 0.2051 5,000 +0.01(+3.43%)
Oct 08, 2021 0.1983 0.1983 0.1983 0 -0.02(-8.53%)
Oct 07, 2021 0.2124 0.2168 0.2124 0.2168 5,000 +0.00(+1.78%)
Oct 06, 2021 0.2130 0.2130 0.2130 0.2130 10,000 -0.01(-3.18%)
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.