Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bemetals Corp (OP: BMTLF )

0.0600 +0.0011 (+1.87%)
Streaming Delayed Price Updated: 2:36 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.0589 0.0640 0.0589 0.0600 28,500 +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%)
Sep 03, 2024 0.0656 0.0656 0.0656 0.0656 152 +0.00(+0.00%)
Aug 30, 2024 0.0641 0.0656 0.0641 0.0656 800 +0.00(+7.54%)
Aug 29, 2024 0.0722 0.0722 0.0610 0.0610 2,000 +0.00(+0.00%)
Aug 26, 2024 0.0610 0 +0.00(+0.00%)
Aug 20, 2024 0.0610 70 -0.01(-8.27%)
Aug 19, 2024 0.0739 0.0739 0.0665 0.0665 37,027 -0.00(-3.34%)
Aug 16, 2024 0.0688 0.0688 0.0688 0.0688 500 -0.00(-2.27%)
Aug 14, 2024 0.0704 0 +0.00(+4.92%)
Aug 12, 2024 0.0671 0 -0.00(-1.61%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.