Bemetals Corporation (QB) (BMTLF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0025 | -4.24448217317 | 0.0589 | 0.06395 | 0.0562 | 36684 | 0.05998274 | CS |
| 4 | -0.0077 | -12.0124804992 | 0.0641 | 0.0674 | 0.055 | 13303 | 0.05926187 | CS |
| 12 | -0.0119 | -17.4231332357 | 0.0683 | 0.0872 | 0.055 | 8607 | 0.0649013 | CS |
| 26 | -0.00854 | -13.1506005544 | 0.06494 | 0.1014 | 0.0475 | 10856 | 0.06935745 | CS |
| 52 | -0.0468 | -45.3488372093 | 0.1032 | 0.1078 | 0.0406 | 10358 | 0.06981175 | CS |
| 156 | -0.15422 | -73.2219162473 | 0.21062 | 0.236 | 0.0406 | 16340 | 0.11399314 | CS |
| 260 | -0.1088 | -65.8595641646 | 0.1652 | 0.4181 | 0.0406 | 15165 | 0.15164586 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727386200 | 0.06 | 0.0038 | 6.76 | 0.05835 | 0.06 | 0.05835 | 81053 |
| 1727299200 | 0.0562 | 0 | 0.00 | 0.0562 | 0.0562 | 0.0562 | 0 |
| 1727212800 | 0.0562 | -0.0038 | -6.33 | 0.0562 | 0.0562 | 0.0562 | 500 |
| 1727126400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1726867200 | 0.06 | 0.0011 | 1.87 | 0.0589 | 0.06395 | 0.0589 | 28500 |
| 1726781220 | 0.0589 | -0.0004 | -0.67 | 0.0674 | 0.0674 | 0.0589 | 3000 |
| 1726694940 | 0.0593 | 0 | 0.00 | 0.0593 | 0.0593 | 0.0593 | 0 |
| 1726608540 | 0.0593 | 0 | 0.00 | 0.0593 | 0.0593 | 0.0593 | 0 |
| 1726522140 | 0.0593 | 0 | 0.00 | 0.0593 | 0.0593 | 0.0593 | 0 |
| 1726262940 | 0.0593 | 0.0043 | 7.82 | 0.0593 | 0.0593 | 0.0593 | 17248 |
| 1726176540 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1726090140 | 0.055 | -0.0004 | -0.72 | 0.055 | 0.055 | 0.055 | 8000 |
| 1726003500 | 0.0554 | -0.0021 | -3.65 | 0.0554 | 0.0554 | 0.0554 | 5000 |
| 1725917160 | 0.0575 | -0.00735 | -11.33 | 0.0575 | 0.0575 | 0.0575 | 883 |
| 1725658020 | 0.06485 | 0.00925 | 16.64 | 0.06485 | 0.06485 | 0.06485 | 2500 |
| 1725571440 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1725485040 | 0.0556 | -0.01 | -15.24 | 0.061 | 0.061 | 0.0556 | 12002 |
| 1725398880 | 0.0656 | 0 | 0.00 | 0.0656 | 0.0656 | 0.0656 | 152 |
| 1725053340 | 0.0656 | 0.0046 | 7.54 | 0.0641 | 0.0656 | 0.0641 | 800 |
| 1724966400 | 0.061 | 0 | 0.00 | 0.0722 | 0.0722 | 0.061 | 2000 |
| 1724880540 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1724794140 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1724707740 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 14070 |
| 1724448000 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1724361600 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1724275200 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1724188800 | 0.061 | -0.00546 | -8.22 | 0.061 | 0.061 | 0.061 | 500 |
| 1724102880 | 0.06646 | -0.00236 | -3.43 | 0.0738999 | 0.0738999 | 0.06646 | 37027 |
| 1723843740 | 0.06882 | -0.00158 | -2.24 | 0.06882 | 0.06882 | 0.06882 | 500 |
| 1723757220 | 0.0704 | 0 | 0.00 | 0.0704 | 0.0704 | 0.0704 | 0 |
| 1723670820 | 0.0704 | 0.00332 | 4.95 | 0.0704 | 0.0704 | 0.0704 | 250 |
| 1723584300 | 0.06708 | 0 | 0.00 | 0.06708 | 0.06708 | 0.06708 | 0 |
| 1723497900 | 0.06708 | -0.00107 | -1.57 | 0.06708 | 0.06708 | 0.06708 | 100 |
| 1723238400 | 0.06815 | 0.00157 | 2.36 | 0.0709 | 0.0709 | 0.06815 | 10280 |
| 1723152000 | 0.06658 | -0.00332 | -4.75 | 0.0674 | 0.0674 | 0.06658 | 443 |
| 1723065720 | 0.0699 | -0.0101 | -12.63 | 0.07454 | 0.0872 | 0.0699 | 21000 |
| 1722979800 | 0.08 | 0.0016 | 2.04 | 0.07086 | 0.0851 | 0.07086 | 15988 |
| 1722893340 | 0.0784 | 0.00325 | 4.32 | 0.0784 | 0.0784 | 0.0784 | 2128 |
| 1722634140 | 0.07515 | 0.01065 | 16.51 | 0.07883 | 0.07883 | 0.07515 | 2500 |
| 1722547620 | 0.0645 | -0.00362 | -5.31 | 0.0771 | 0.0771 | 0.0645 | 2385 |
| 1722461340 | 0.06812 | 0.00062 | 0.92 | 0.06808 | 0.0733 | 0.06446 | 5014 |
| 1722374820 | 0.0675 | -0.00068 | -1.00 | 0.0734 | 0.0822 | 0.0675 | 17618 |
| 1722288000 | 0.06818 | 0 | 0.00 | 0.06818 | 0.06818 | 0.06818 | 0 |
| 1722028800 | 0.06818 | 0 | 0.00 | 0.06818 | 0.06818 | 0.06818 | 0 |
| 1721942400 | 0.06818 | -2.0E-5 | -0.03 | 0.068 | 0.06818 | 0.068 | 13200 |
| 1721856480 | 0.0682 | -0.0118 | -14.75 | 0.0682 | 0.0682 | 0.0682 | 1000 |
| 1721770140 | 0.08 | 0 | 0.00 | 0.07454 | 0.08 | 0.07454 | 2000 |
| 1721683740 | 0.08 | 0 | 0.00 | 0.06715 | 0.08 | 0.06594 | 16574 |
| 1721424180 | 0.08 | 0.0123 | 18.17 | 0.07162 | 0.08 | 0.07162 | 233 |
| 1721337720 | 0.0677 | 0 | 0.00 | 0.0677 | 0.0677 | 0.0677 | 0 |
| 1721251320 | 0.0677 | 0 | 0.00 | 0.0677 | 0.0677 | 0.0677 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
