ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,651.24
0.36%
US Tech 100
19,785.60
-0.30%
Dow Jones
40,877.26
1.66%
Brent Oil
83.365
-1.16%
Bitcoin
64,644.55
-0.32%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Bemetals Corporation (QB) (BMTLF)

  7. Bemetals Corporation (QB) (BMTLF) Historical

BMTLF Bemetals Corporation (QB)

0.0677
-0.0062 (-8.39%)
Last Updated: 13:56:08
Delayed by 15 minutes

BMTLF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 15 2024 0.0739 -0.0011 -1.47% 0.0739 0.0739 0.0739 5,300
Jul 12 2024 0.075 0.00568 8.19% 0.075 0.075 0.075 1,000
Jul 11 2024 0.06932 -0.01288 -15.67% 0.06932 0.06932 0.06932 1,000
Jul 10 2024 0.0822 0.0139 20.35% 0.07466 0.0822 0.07466 220
Jul 09 2024 0.0683 0.00 0.00% 0.0683 0.0683 0.0683 0
Jul 08 2024 0.0683 -0.0138 -16.81% 0.0683 0.0683 0.0683 1,553
Jul 05 2024 0.0821 0.00 0.00% 0.0821 0.0821 0.0821 0
Jul 03 2024 0.0821 0.00 0.00% 0.0821 0.0821 0.0821 0
Jul 02 2024 0.0821 0.021 34.37% 0.0821 0.0821 0.0821 350
Jul 01 2024 0.0611 -0.0119 -16.30% 0.0611 0.0611 0.0611 600
Jun 28 2024 0.073 0.00 0.00% 0.073 0.073 0.073 0
Jun 27 2024 0.073 0.0055 8.15% 0.073 0.073 0.0611 14,110
Jun 26 2024 0.0675 0.00 0.00% 0.0675 0.0675 0.0675 0
Jun 25 2024 0.0675 -0.01574 -18.91% 0.0675 0.0675 0.0675 3,000
Jun 24 2024 0.08324 0.00 0.00% 0.08324 0.08324 0.08324 0
Jun 21 2024 0.08324 0.00 0.00% 0.08324 0.08324 0.08324 0
Jun 20 2024 0.08324 0.00 0.00% 0.08324 0.08324 0.08324 0
Jun 18 2024 0.08324 0.00834 11.13% 0.074 0.08324 0.074 200
Jun 17 2024 0.0749 -0.0091 -10.83% 0.0749 0.0749 0.0749 10,059
Jun 14 2024 0.084 -0.00086 -1.01% 0.084 0.084 0.084 10,500
Jun 13 2024 0.08486 0.00276 3.36% 0.061 0.08486 0.061 80,847
Jun 12 2024 0.0821 0.0029 3.66% 0.0869 0.0869 0.0821 15,100
Jun 11 2024 0.0792 0.00 0.00% 0.0792 0.0792 0.0792 0
Jun 10 2024 0.0792 0.00 0.00% 0.0792 0.0792 0.0792 0
Jun 07 2024 0.0792 0.01054 15.35% 0.09138 0.09138 0.0792 15,250
Jun 06 2024 0.06866 0.00 0.00% 0.06866 0.06866 0.06866 0
Jun 05 2024 0.06866 -0.00734 -9.66% 0.06866 0.06866 0.06866 21,620
Jun 04 2024 0.076 -0.00702 -8.46% 0.076 0.076 0.076 31,000
Jun 03 2024 0.08302 0.00 0.00% 0.08302 0.08302 0.08302 0
May 31 2024 0.08302 0.00 0.00% 0.08302 0.08302 0.08302 0
May 30 2024 0.08302 0.00602 7.82% 0.08302 0.08302 0.08302 17,500
May 29 2024 0.077 -0.008 -9.41% 0.08222 0.08222 0.077 13,784
May 28 2024 0.085 0.0109 14.71% 0.0871 0.0871 0.08 2,430
May 24 2024 0.0741 0.0101 15.78% 0.0838 0.1014 0.0741 62,620
May 23 2024 0.064 0.0015 2.40% 0.07112 0.07112 0.064 130,200
May 22 2024 0.0625 0.00205 3.39% 0.062 0.0625 0.062 1,465
May 21 2024 0.06045 0.00 0.00% 0.06045 0.06045 0.06045 0
May 20 2024 0.06045 0.00 0.00% 0.06045 0.06045 0.06045 0
May 17 2024 0.06045 -0.00245 -3.90% 0.0578 0.06045 0.0578 3,070
May 16 2024 0.0629 0.00 0.00% 0.0629 0.0629 0.0629 170
May 15 2024 0.0629 0.0031 5.18% 0.06946 0.06946 0.0629 10,100
May 14 2024 0.0598 0.00 0.00% 0.0598 0.0598 0.0598 0
May 13 2024 0.0598 0.00184 3.17% 0.0598 0.0598 0.0598 1,700
May 10 2024 0.05796 0.00106 1.86% 0.05796 0.05796 0.05796 5,000
May 09 2024 0.0569 0.00 0.00% 0.0569 0.0569 0.0569 0
May 08 2024 0.0569 0.0008 1.43% 0.0569 0.0569 0.0569 500
May 07 2024 0.0561 -0.00128 -2.23% 0.0549 0.0561 0.0549 11,000
May 06 2024 0.05738 -0.00262 -4.37% 0.0594 0.0594 0.05738 5,630
May 03 2024 0.06 0.0033 5.82% 0.06106 0.06106 0.06 2,968
May 02 2024 0.0567 0.00 0.00% 0.0567 0.0567 0.0567 0
May 01 2024 0.0567 0.0092 19.37% 0.0567 0.0567 0.0567 1,000
Apr 30 2024 0.0475 -0.0129 -21.36% 0.0475 0.0475 0.0475 200
Apr 29 2024 0.0604 0.00 0.00% 0.0604 0.0604 0.0604 0
Apr 26 2024 0.0604 0.00 0.00% 0.0604 0.0604 0.0604 0
Apr 25 2024 0.0604 0.00 0.00% 0.0604 0.0604 0.0604 0
Apr 24 2024 0.0604 -0.0001 -0.17% 0.0604 0.0604 0.0604 205
Apr 23 2024 0.0605 0.0114 23.22% 0.0605 0.0605 0.0605 2,550
Apr 22 2024 0.0491 0.00 0.00% 0.0491 0.0491 0.0491 0
Apr 19 2024 0.0491 -0.0159 -24.46% 0.0491 0.0491 0.0491 1,000
Apr 18 2024 0.065 0.0038 6.21% 0.065 0.065 0.065 6,371
Apr 17 2024 0.0612 -0.004 -6.13% 0.0612 0.0612 0.0612 400

Your Recent History

USOTC
BMTLF
Bemetals (QB)
BOV
VALEV755
VALEV755 Ex:72,83
BIT
F18463
Vontobel Financial Produ...
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved