Bemetals Corporation (QB) (BMTLF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00696 | -9.32226091615 | 0.07466 | 0.0822 | 0.0677 | 1880 | 0.07368005 | CS |
| 4 | -0.0063 | -8.51351351351 | 0.074 | 0.08324 | 0.0611 | 2733 | 0.07224662 | CS |
| 12 | 0.0072 | 11.9008264463 | 0.0605 | 0.1014 | 0.0475 | 13439 | 0.07264678 | CS |
| 26 | -0.00354 | -4.96911847277 | 0.07124 | 0.1014 | 0.0475 | 9771 | 0.06933977 | CS |
| 52 | -0.0533 | -44.0495867769 | 0.121 | 0.1644 | 0.0406 | 13714 | 0.09537531 | CS |
| 156 | -0.2275 | -77.066395664 | 0.2952 | 0.3 | 0.0406 | 16771 | 0.11815709 | CS |
| 260 | -0.1269 | -65.210688592 | 0.1946 | 0.4181 | 0.0406 | 15714 | 0.15503249 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721164920 | 0.0677 | -0.0062 | -8.39 | 0.0677 | 0.0677 | 0.0677 | 2140 |
| 1721078940 | 0.0738999 | -0.0011 | -1.47 | 0.0738999 | 0.0738999 | 0.0738999 | 5300 |
| 1720819200 | 0.075 | 0.00568 | 8.19 | 0.075 | 0.075 | 0.075 | 1000 |
| 1720733280 | 0.06932 | -0.01288 | -15.67 | 0.06932 | 0.06932 | 0.06932 | 1000 |
| 1720646880 | 0.0822 | 0.0139 | 20.35 | 0.07466 | 0.0822 | 0.07466 | 220 |
| 1720560000 | 0.0683 | 0 | 0.00 | 0.0683 | 0.0683 | 0.0683 | 0 |
| 1720473600 | 0.0683 | -0.0138 | -16.81 | 0.0683 | 0.0683 | 0.0683 | 1553 |
| 1720214940 | 0.0821 | 0 | 0.00 | 0.0821 | 0.0821 | 0.0821 | 0 |
| 1720042140 | 0.0821 | 0 | 0.00 | 0.0821 | 0.0821 | 0.0821 | 0 |
| 1719955740 | 0.0821 | 0.021 | 34.37 | 0.0821 | 0.0821 | 0.0821 | 350 |
| 1719868980 | 0.0611 | -0.0119 | -16.30 | 0.0611 | 0.0611 | 0.0611 | 600 |
| 1719609600 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 0 |
| 1719523200 | 0.073 | 0.0055 | 8.15 | 0.073 | 0.073 | 0.0611 | 14110 |
| 1719437280 | 0.0675 | 0 | 0.00 | 0.0675 | 0.0675 | 0.0675 | 0 |
| 1719350880 | 0.0675 | -0.01574 | -18.91 | 0.0675 | 0.0675 | 0.0675 | 3000 |
| 1719264540 | 0.08324 | 0 | 0.00 | 0.08324 | 0.08324 | 0.08324 | 0 |
| 1719005340 | 0.08324 | 0 | 0.00 | 0.08324 | 0.08324 | 0.08324 | 0 |
| 1718918940 | 0.08324 | 0 | 0.00 | 0.08324 | 0.08324 | 0.08324 | 0 |
| 1718746140 | 0.08324 | 0.00834 | 11.13 | 0.074 | 0.08324 | 0.074 | 200 |
| 1718659680 | 0.0749 | -0.0091 | -10.83 | 0.0749 | 0.0749 | 0.0749 | 10059 |
| 1718400300 | 0.084 | -0.00086 | -1.01 | 0.084 | 0.084 | 0.084 | 10500 |
| 1718314140 | 0.08486 | 0.00276 | 3.36 | 0.061 | 0.08486 | 0.061 | 80847 |
| 1718227380 | 0.0821 | 0.0029 | 3.66 | 0.0869 | 0.0869 | 0.0821 | 15100 |
| 1718141400 | 0.0792 | 0 | 0.00 | 0.0792 | 0.0792 | 0.0792 | 0 |
| 1718055000 | 0.0792 | 0 | 0.00 | 0.0792 | 0.0792 | 0.0792 | 0 |
| 1717795800 | 0.0792 | 0.01054 | 15.35 | 0.09138 | 0.09138 | 0.0792 | 15250 |
| 1717709400 | 0.06866 | 0 | 0.00 | 0.06866 | 0.06866 | 0.06866 | 0 |
| 1717622460 | 0.06866 | -0.00734 | -9.66 | 0.06866 | 0.06866 | 0.06866 | 21620 |
| 1717536360 | 0.076 | -0.00702 | -8.46 | 0.076 | 0.076 | 0.076 | 31000 |
| 1717450140 | 0.08302 | 0 | 0.00 | 0.08302 | 0.08302 | 0.08302 | 0 |
| 1717190940 | 0.08302 | 0 | 0.00 | 0.08302 | 0.08302 | 0.08302 | 0 |
| 1717104540 | 0.08302 | 0.00602 | 7.82 | 0.08302 | 0.08302 | 0.08302 | 17500 |
| 1717018020 | 0.077 | -0.008 | -9.41 | 0.08222 | 0.08222 | 0.077 | 13784 |
| 1716931740 | 0.085 | 0.0109 | 14.71 | 0.0871 | 0.0871 | 0.08 | 2430 |
| 1716585840 | 0.0741 | 0.0101 | 15.78 | 0.0838 | 0.1014 | 0.0741 | 62620 |
| 1716499740 | 0.064 | 0.0015 | 2.40 | 0.07112 | 0.07112 | 0.064 | 130200 |
| 1716412800 | 0.0625 | 0.00205 | 3.39 | 0.062 | 0.0625 | 0.062 | 1465 |
| 1716326940 | 0.06045 | 0 | 0.00 | 0.06045 | 0.06045 | 0.06045 | 0 |
| 1716240540 | 0.06045 | 0 | 0.00 | 0.06045 | 0.06045 | 0.06045 | 0 |
| 1715981340 | 0.06045 | -0.00245 | -3.90 | 0.0578 | 0.06045 | 0.0578 | 3070 |
| 1715894940 | 0.0629 | 0 | 0.00 | 0.0629 | 0.0629 | 0.0629 | 170 |
| 1715808000 | 0.0629 | 0.0031 | 5.18 | 0.0694599 | 0.0694599 | 0.0629 | 10100 |
| 1715721600 | 0.0598 | 0 | 0.00 | 0.0598 | 0.0598 | 0.0598 | 0 |
| 1715635200 | 0.0598 | 0.00184 | 3.17 | 0.0598 | 0.0598 | 0.0598 | 1700 |
| 1715376000 | 0.05796 | 0.00106 | 1.86 | 0.05796 | 0.05796 | 0.05796 | 5000 |
| 1715289600 | 0.0569 | 0 | 0.00 | 0.0569 | 0.0569 | 0.0569 | 0 |
| 1715203200 | 0.0569 | 0.0008 | 1.43 | 0.0569 | 0.0569 | 0.0569 | 500 |
| 1715117340 | 0.0561 | -0.00128 | -2.23 | 0.0549 | 0.0561 | 0.0549 | 11000 |
| 1715030940 | 0.05738 | -0.00262 | -4.37 | 0.0594 | 0.0594 | 0.05738 | 5630 |
| 1714771740 | 0.06 | 0.0033 | 5.82 | 0.06106 | 0.06106 | 0.06 | 2968 |
| 1714684800 | 0.0567 | 0 | 0.00 | 0.0567 | 0.0567 | 0.0567 | 0 |
| 1714598400 | 0.0567 | 0.0092 | 19.37 | 0.0567 | 0.0567 | 0.0567 | 1000 |
| 1714512600 | 0.0475 | -0.0129 | -21.36 | 0.0475 | 0.0475 | 0.0475 | 200 |
| 1714426020 | 0.0604 | 0 | 0.00 | 0.0604 | 0.0604 | 0.0604 | 0 |
| 1714166820 | 0.0604 | 0 | 0.00 | 0.0604 | 0.0604 | 0.0604 | 0 |
| 1714080420 | 0.0604 | 0 | 0.00 | 0.0604 | 0.0604 | 0.0604 | 0 |
| 1713994020 | 0.0604 | -0.0001 | -0.17 | 0.0604 | 0.0604 | 0.0604 | 205 |
| 1713907740 | 0.0605 | 0.0114 | 23.22 | 0.0605 | 0.0605 | 0.0605 | 2550 |
| 1713821100 | 0.0491 | 0 | 0.00 | 0.0491 | 0.0491 | 0.0491 | 0 |
| 1713561900 | 0.0491 | -0.0159 | -24.46 | 0.0491 | 0.0491 | 0.0491 | 1000 |
| 1713475500 | 0.065 | 0.0038 | 6.21 | 0.065 | 0.065 | 0.065 | 6371 |
| 1713389100 | 0.0612 | -0.004 | -6.13 | 0.0612 | 0.0612 | 0.0612 | 400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
