Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Bemetals Corp (OP: BMTLF )

0.0605 -0.0024 (-3.82%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 17, 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 (%)
May 17, 2024 0.0578 0.0605 0.0578 0.0605 3,070 -0.00(-3.82%)
May 16, 2024 0.0629 0.0629 0.0629 0.0629 170 +0.00(+0.00%)
May 15, 2024 0.0695 0.0695 0.0629 0.0629 10,100 +0.00(+5.18%)
May 13, 2024 0.0598 0 +0.00(+3.10%)
May 10, 2024 0.0580 0.0580 0.0580 0.0580 5,000 +0.00(+1.93%)
May 08, 2024 0.0569 0 +0.00(+1.43%)
May 07, 2024 0.0549 0.0561 0.0549 0.0561 11,000 -0.00(-2.26%)
May 06, 2024 0.0590 0.0594 0.0574 0.0574 5,630 -0.00(-4.33%)
May 03, 2024 0.0600 0.0611 0.0600 0.0600 2,968 +0.00(+5.82%)
May 01, 2024 0.0567 0 +0.01(+19.37%)
Apr 30, 2024 0.0475 0.0475 0.0475 0.0475 200 -0.01(-21.36%)
Apr 24, 2024 0.0604 0 -0.00(-0.17%)
Apr 23, 2024 0.0605 0.0605 0.0605 0.0605 2,550 +0.01(+23.22%)
Apr 19, 2024 0.0491 7 -0.02(-24.46%)
Apr 18, 2024 0.0650 0.0650 0.0650 0.0650 6,371 +0.00(+6.21%)
Apr 17, 2024 0.0612 0.0612 0.0612 0.0612 400 -0.00(-6.13%)
Apr 11, 2024 0.0652 2 +0.00(+1.87%)
Apr 10, 2024 0.0633 0.0640 0.0600 0.0640 1,396 -0.00(-4.48%)
Apr 09, 2024 0.0670 0.0670 0.0670 0.0670 2,500 -0.00(-6.56%)
Apr 05, 2024 0.0717 1,940 +0.00(+0.84%)
Apr 04, 2024 0.0703 0.0711 0.0703 0.0711 20,481 +0.00(+0.71%)
Apr 03, 2024 0.0706 0.0706 0.0706 0.0706 27,884 -0.00(-5.74%)
Apr 02, 2024 0.0749 0.0749 0.0749 0.0749 3,860 +0.01(+14.00%)
Apr 01, 2024 0.0475 0.0657 0.0475 0.0657 25,540 +0.00(+1.23%)
Mar 28, 2024 0.0649 0.0649 0.0649 0.0649 100 +0.00(+2.53%)
Mar 26, 2024 0.0633 0 +0.00(+5.50%)
Mar 25, 2024 0.0475 0.0635 0.0475 0.0600 2,700 -0.00(-6.83%)
Mar 22, 2024 0.0644 0.0644 0.0644 0.0644 8,000 +0.00(+4.38%)
Mar 21, 2024 0.0617 0.0617 0.0617 0.0617 6,099 +0.01(+10.18%)
Mar 20, 2024 0.0649 0.0649 0.0560 0.0560 544 -0.00(-5.25%)
Mar 18, 2024 0.0591 0 -0.00(-0.51%)
Mar 14, 2024 0.0594 0 -0.00(-0.50%)
Mar 12, 2024 0.0597 0 -0.00(-1.65%)
Mar 08, 2024 0.0607 0 +0.00(+3.94%)
Mar 07, 2024 0.0584 0.0584 0.0584 0.0584 8,532 +0.00(+2.46%)
Mar 05, 2024 0.0570 0 +0.00(+2.33%)
Mar 04, 2024 0.0558 0.0604 0.0557 0.0557 11,531 +0.01(+11.40%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.