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.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Bemetals Corporation (QB)

Bemetals Corporation (QB) (BMTLF)

0.0284
-0.00525
(-15.60%)
Closed 16 March 7:00AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.004217.35537190080.02420.033650.0242106250.02939275CS
40.00010.3533568904590.02830.03520.021164550.0288259CS
12-0.00425-13.01684532920.032650.04430.0182138680.02750661CS
26-0.039-57.86350148370.06740.08680.0182406640.05656377CS
52-0.031-52.18855218860.05940.10140.0182233360.05967887CS
156-0.1549-84.5062738680.18330.199150.0182204830.09274176CS
260-0.0916-76.33333333330.120.41810.0182175220.12669964CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
17419876800.0284-0.00525-15.600.02840.02840.028413000
17419013400.033650.001013.090.033650.033650.033651000
17418149400.032640.0042414.930.032640.032640.032646000
17417284800.0284-0.00105-3.570.02840.02840.0284125
17416416000.029450.0052521.690.026050.029450.0260541000
17413860000.0242-0.0075-23.660.02420.02420.02425000
17413001400.03170.003311.620.03170.03170.031760000
17412134400.02840.007435.240.02840.02840.0284165
17411271600.02100.000.0210.0210.0210
17410407600.021-0.0063-23.080.0210.0210.021800
17407815600.027300.000.02730.02730.02730
17406951600.027300.000.02730.02730.02730
17406087600.027300.000.02730.02730.02730
17405223600.027300.000.02730.02730.02730
17404359600.027300.000.02730.02730.02730
17401767600.027300.000.02730.02730.02730
17400903600.027300.000.02730.02730.02730
17400039600.02730.003112.810.02730.02730.027312001
17399177400.0242-0.004-14.180.02830.03520.024238461
17395717200.028200.000.02820.02820.02820
17394853200.028200.000.02820.02820.02820
17393989200.02820.00010.360.0250.02820.02534000
17393129400.02810.00218.080.02810.02810.028115000
17392260000.0260.007842.860.02390.0260.023917985
17389672800.018200.000.01820.01820.01820
17388808800.018200.000.01820.01820.01820
17387944800.018200.000.01820.01820.01820
17387080800.0182-0.0017-8.540.01820.01820.0182400
17386212000.019900.000.01990.01990.01990
17383620000.0199-0.0101-33.670.030.03010.019954000
17382760800.03-0.0001-0.330.030.030.033370
17381897400.0301-0.00305-9.200.03010.03010.03015000
17381032200.0331500.000.033150.033150.033150
17380168200.033150.0031510.500.033150.033150.03315100
17377574400.030.00176.010.030.03160.028850736
17376712200.02830.00176.390.02830.02830.028310036
17375848200.026600.000.02660.02660.02660
17374984200.026600.000.02660.02660.02660
17371528200.026600.000.02660.02660.02660
17370664200.0266-0.0084-24.000.032850.032850.02661000
17369799600.03500.000.0350.0350.0350
17368935600.03500.000.0350.0350.0350
17368071600.03500.000.0350.0350.0350
17365479600.03500.000.0350.0350.0350
17363751600.03500.000.0350.0350.0350
17362887600.03500.000.0350.0350.0350
17362023600.035-0.0022-5.910.0350.0350.035400
17359429800.0371999-0.0071-16.030.03719990.03719990.0371999257
17358568200.044300.000.04430.04430.04430
17356840200.044300.000.04430.04430.04430
17355976200.044300.000.04430.04430.04430
17353384200.044300.000.04430.04430.04430
17352520200.04430.011535.060.04430.04430.04431000
17350782000.03280.000150.460.03280.03280.03281500
17349924000.0326500.000.032650.032650.032650
17347332000.03265-0.00195-5.640.032650.032650.032651223
17346473400.034600.000.03460.03460.03460
17345609400.0346-0.0029-7.730.03460.03460.034639300
17344422000.037500.000.03750.03750.03750
17343558000.037500.000.03750.03750.03750