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

Bemetals Corp (OP: BMTLF )

0.0505 -0.0101 (-16.67%)
Streaming Delayed Price Updated: 2:51 PM EST, Nov 25, 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 (%)
Nov 22, 2024 0.0606 0.0621 0.0606 0.0606 67,230 +0.00(+0.00%)
Nov 21, 2024 0.0606 0.0606 0.0606 0.0606 14,000 -0.00(-0.49%)
Nov 20, 2024 0.0609 0.0615 0.0600 0.0609 67,499 +0.00(+1.50%)
Nov 19, 2024 0.0620 0.0620 0.0600 0.0600 14,500 +0.00(+0.00%)
Nov 15, 2024 0.0600 0 -0.01(-9.64%)
Nov 14, 2024 0.0664 0.0664 0.0664 0.0664 2,800 +0.00(+7.79%)
Nov 13, 2024 0.0655 0.0655 0.0616 0.0616 8,000 +0.00(+4.05%)
Nov 11, 2024 0.0592 0 -0.00(-1.33%)
Nov 08, 2024 0.0600 0.0677 0.0600 0.0600 14,539 +0.00(+0.00%)
Nov 07, 2024 0.0600 0.0618 0.0600 0.0600 63,930 -0.01(-15.73%)
Nov 06, 2024 0.0602 0.0712 0.0600 0.0712 82,323 +0.02(+27.14%)
Nov 05, 2024 0.0560 0.0560 0.0560 0.0560 4,535 -0.00(-4.11%)
Nov 01, 2024 0.0584 0 -0.01(-13.86%)
Oct 31, 2024 0.0680 0.0680 0.0678 0.0678 101,100 -0.00(-0.29%)
Oct 30, 2024 0.0680 0.0680 0.0680 0.0680 78,000 +0.00(+2.72%)
Oct 29, 2024 0.0662 0.0662 0.0662 0.0662 55,150 +0.00(+0.00%)
Oct 28, 2024 0.0638 0.0662 0.0638 0.0662 29,000 -0.01(-7.41%)
Oct 22, 2024 0.0715 0 -0.00(-5.67%)
Oct 21, 2024 0.0758 0.0758 0.0670 0.0758 18,113 +0.01(+14.67%)
Oct 17, 2024 0.0661 0 -0.00(-0.45%)
Oct 16, 2024 0.0863 0.0863 0.0664 0.0664 49,838 +0.00(+2.00%)
Oct 15, 2024 0.0660 0.0660 0.0651 0.0651 66,022 -0.01(-17.91%)
Oct 14, 2024 0.0793 0.0793 0.0793 0.0793 1,000 +0.01(+16.62%)
Oct 11, 2024 0.0662 0.0680 0.0659 0.0680 61,372 +0.00(+2.56%)
Oct 07, 2024 0.0663 0 +0.01(+15.10%)
Oct 04, 2024 0.0576 0.0634 0.0576 0.0576 160,759 -0.01(-9.15%)
Oct 03, 2024 0.0733 0.0868 0.0634 0.0634 323,254 +0.00(+0.00%)
Oct 01, 2024 0.0634 0 +0.00(+5.67%)
Sep 30, 2024 0.0590 0.0600 0.0590 0.0600 176,000 +0.00(+6.38%)
Sep 27, 2024 0.0578 0.0578 0.0564 0.0564 300 -0.00(-6.00%)
Sep 26, 2024 0.0584 0.0600 0.0584 0.0600 81,053 +0.00(+6.76%)
Sep 24, 2024 0.0562 0 -0.00(-6.33%)
Sep 20, 2024 0.0600 0 +0.00(+1.87%)
Sep 19, 2024 0.0674 0.0674 0.0589 0.0589 3,000 -0.00(-0.67%)
Sep 13, 2024 0.0593 20 +0.00(+7.82%)
Sep 11, 2024 0.0550 0 -0.00(-0.72%)
Sep 10, 2024 0.0554 0.0554 0.0554 0.0554 5,000 -0.00(-3.65%)
Sep 09, 2024 0.0575 0.0575 0.0575 0.0575 883 -0.01(-11.40%)
Sep 06, 2024 0.0649 0.0649 0.0649 0.0649 2,500 +0.01(+16.73%)
Sep 04, 2024 0.0556 0 -0.01(-15.24%)
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.