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

Bemetals Corp (OP: BMTLF )

0.0792 +0.0105 (+15.28%)
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 (%)
Feb 26, 2021 0.3032 0.3032 0.3032 0.3032 200 -0.02(-7.14%)
Feb 25, 2021 0.3265 0.3265 0.3265 0.3265 1,040 -0.00(-0.43%)
Feb 23, 2021 0.3279 0.3279 0.3279 0 -0.04(-11.38%)
Feb 22, 2021 0.3700 0.3700 0.3700 0.3700 500 +0.01(+2.64%)
Feb 19, 2021 0.3727 0.3727 0.3605 0.3605 3,000 -0.01(-3.35%)
Feb 18, 2021 0.3500 0.3730 0.3500 0.3730 54,285 +0.01(+1.83%)
Feb 17, 2021 0.3933 0.3933 0.3663 0.3663 12,500 -0.00(-0.87%)
Feb 16, 2021 0.3700 0.3700 0.3694 0.3695 50,000 +0.06(+17.75%)
Feb 09, 2021 0.3138 0.3138 0.3138 0 +0.04(+13.16%)
Feb 08, 2021 0.3009 0.3009 0.2773 0.2773 46,550 -0.02(-7.57%)
Feb 05, 2021 0.3000 0.3000 0.3000 47 +0.00(+0.00%)
Feb 02, 2021 0.3000 0.3000 0.3000 0 -0.01(-2.85%)
Feb 01, 2021 0.3088 0.3088 0.3088 0.3088 1,000 -0.00(-1.40%)
Jan 27, 2021 0.3132 0.3132 0.3132 0 -0.00(-0.70%)
Jan 26, 2021 0.3154 0.3154 0.3154 85 +0.00(+0.00%)
Jan 25, 2021 0.3154 0.3154 0.3154 0.3154 1,000 +0.00(+0.67%)
Jan 19, 2021 0.3133 0.3133 0.3133 0 -0.00(-0.60%)
Jan 14, 2021 0.3152 0.3152 0.3152 0 +0.01(+2.91%)
Jan 13, 2021 0.3040 0.3151 0.3040 0.3063 7,380 +0.01(+4.29%)
Jan 12, 2021 0.2937 0.2937 0.2937 0.2937 250 +0.01(+3.52%)
Jan 06, 2021 0.2837 0.2837 0.2837 0 -0.00(-1.63%)
Jan 04, 2021 0.2884 0.2884 0.2884 0 +0.09(+41.86%)
Dec 28, 2020 0.2033 0.2033 0.2033 0 -0.10(-32.23%)
Dec 21, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 15, 2020 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Dec 14, 2020 0.3100 0.3100 0.3100 0.3100 1,500 +0.01(+2.11%)
Dec 11, 2020 0.3036 0.3036 0.3036 0.3036 300 -0.02(-4.92%)
Dec 09, 2020 0.3193 0.3193 0.3193 0 +0.02(+6.29%)
Dec 07, 2020 0.3004 0.3004 0.3004 0 -0.02(-7.57%)
Dec 04, 2020 0.3250 0.3250 0.3250 0.3250 8,100 -0.01(-2.31%)
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.