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 (%)
Apr 30, 2021 0.3003 0.3003 0.3003 0 -0.01(-1.70%)
Apr 29, 2021 0.3057 0.3057 0.3054 0.3055 20,050 +0.01(+2.24%)
Apr 28, 2021 0.3087 0.3087 0.2988 0.2988 1,125 +0.00(+1.63%)
Apr 27, 2021 0.3020 0.3020 0.2900 0.2940 18,500 +0.00(+1.41%)
Apr 19, 2021 0.2899 0.2899 0.2899 0 -0.01(-2.29%)
Apr 13, 2021 0.2967 0.2967 0.2967 0 +0.00(+0.00%)
Apr 12, 2021 0.2967 0.2967 0.2967 50 +0.00(+0.00%)
Apr 09, 2021 0.2967 0.2967 0.2967 0.2967 100 +0.01(+2.63%)
Apr 05, 2021 0.2891 0.2891 0.2891 0 -0.01(-2.00%)
Mar 29, 2021 0.2950 0.2950 0.2950 0 +0.01(+1.76%)
Mar 23, 2021 0.2899 0.2899 0.2899 0 -0.01(-3.66%)
Mar 17, 2021 0.3009 0.3009 0.3009 0 -0.01(-2.05%)
Mar 12, 2021 0.3072 0.3072 0.3072 0 +0.01(+2.81%)
Mar 11, 2021 0.2988 0.2988 0.2988 0.2988 500 +0.00(+0.40%)
Mar 08, 2021 0.2976 0.2976 0.2976 0 +0.03(+11.34%)
Mar 05, 2021 0.2800 0.2800 0.2673 0.2673 50,000 -0.03(-10.99%)
Mar 03, 2021 0.3003 0.3003 0.3003 0 -0.01(-3.90%)
Mar 02, 2021 0.3125 0.3125 0.3125 10 +0.00(+0.00%)
Mar 01, 2021 0.3125 0.3125 0.3125 0.3125 460 +0.01(+3.07%)
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%)
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.