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

Bemetals Corp (OP: BMTLF )

0.0682 +0.0016 (+2.40%)
Streaming Delayed Price Updated: 11:55 AM EDT, Aug 9, 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 (%)
Aug 09, 2024 0.0709 0.0709 0.0682 0.0682 10,280 +0.00(+2.40%)
Aug 08, 2024 0.0666 0.0674 0.0666 0.0666 443 -0.00(-4.72%)
Aug 07, 2024 0.0745 0.0872 0.0699 0.0699 21,000 -0.01(-12.62%)
Aug 06, 2024 0.0851 0.0851 0.0709 0.0800 15,988 +0.00(+2.04%)
Aug 05, 2024 0.0784 0.0784 0.0784 0.0784 2,128 +0.00(+4.26%)
Aug 02, 2024 0.0752 0.0788 0.0752 0.0752 2,500 +0.01(+16.59%)
Aug 01, 2024 0.0771 0.0771 0.0645 0.0645 2,385 -0.00(-5.29%)
Jul 31, 2024 0.0733 0.0733 0.0645 0.0681 5,014 +0.00(+0.89%)
Jul 30, 2024 0.0734 0.0822 0.0675 0.0675 17,618 -0.00(-1.03%)
Jul 25, 2024 0.0682 1,000 +0.00(+0.00%)
Jul 24, 2024 0.0682 0.0682 0.0682 0.0682 1,000 -0.01(-14.75%)
Jul 23, 2024 0.0745 0.0800 0.0745 0.0800 2,000 +0.00(+0.00%)
Jul 22, 2024 0.0672 0.0800 0.0659 0.0800 16,574 +0.00(+0.00%)
Jul 19, 2024 0.0716 0.0800 0.0716 0.0800 233 +0.01(+18.17%)
Jul 16, 2024 0.0677 0 -0.01(-8.39%)
Jul 15, 2024 0.0739 0.0739 0.0739 0.0739 5,300 -0.00(-1.47%)
Jul 12, 2024 0.0750 0.0750 0.0750 0.0750 1,000 +0.01(+8.23%)
Jul 11, 2024 0.0693 0.0693 0.0693 0.0693 1,000 -0.01(-15.69%)
Jul 10, 2024 0.0747 0.0822 0.0747 0.0822 220 +0.01(+20.35%)
Jul 08, 2024 0.0683 0 -0.01(-16.81%)
Jul 02, 2024 0.0821 0 +0.02(+34.37%)
Jul 01, 2024 0.0611 0.0611 0.0611 0.0611 600 -0.01(-16.30%)
Jun 27, 2024 0.0730 20 +0.01(+8.15%)
Jun 25, 2024 0.0675 0 -0.02(-18.87%)
Jun 18, 2024 0.0832 945 +0.01(+11.08%)
Jun 17, 2024 0.0749 0.0749 0.0749 0.0749 10,059 -0.01(-10.83%)
Jun 14, 2024 0.0840 0.0840 0.0840 0.0840 10,500 -0.00(-1.06%)
Jun 13, 2024 0.0610 0.0849 0.0610 0.0849 80,847 +0.00(+3.41%)
Jun 12, 2024 0.0869 0.0869 0.0821 0.0821 15,100 +0.00(+3.66%)
Jun 07, 2024 0.0792 59 +0.01(+15.28%)
Jun 05, 2024 0.0687 0 -0.01(-9.61%)
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.