Bemetals (QB) Historical Data - BMTLF

기업명	주식 심볼	시장	주식 타입
Bemetals Corporation (QB)	BMTLF	OTC시장	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.00	0.00%	0.0625	20:41:11

개장가	저가	고가	종가	전일 종가
				0.0625

BMTLF Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.0629	0.0629	0.0578	0.0611768	1,568	-0.0004	-0.64%
1개월	0.0475	0.06946	0.0475	0.0590488	3,567	0.015	31.58%
3개월	0.0647	0.07485	0.0475	0.0615843	5,857	-0.0022	-3.40%
6개월	0.0686	0.0782	0.0406	0.0643018	7,005	-0.0061	-8.89%
1년	0.1046	0.1644	0.0406	0.102373	14,772	-0.0421	-40.25%
3년	0.34	0.34	0.0406	0.1236244	16,304	-0.2775	-81.62%
5년	0.1946	0.4181	0.0406	0.159277	15,542	-0.1321	-67.88%

Date	Close	Change	Change (%)	Open	High	Low	Volume
23 5월(5) 2024	0.0625	0.00205	3.39%	0.062	0.0625	0.062	1,465
22 5월(5) 2024	0.06045	0.00	0.00%	0.06045	0.06045	0.06045	0
21 5월(5) 2024	0.06045	0.00	0.00%	0.06045	0.06045	0.06045	0
18 5월(5) 2024	0.06045	-0.00245	-3.90%	0.0578	0.06045	0.0578	3,070
17 5월(5) 2024	0.0629	0.00	0.00%	0.0629	0.0629	0.0629	170
16 5월(5) 2024	0.0629	0.0031	5.18%	0.06946	0.06946	0.0629	10,100
15 5월(5) 2024	0.0598	0.00	0.00%	0.0598	0.0598	0.0598	0
14 5월(5) 2024	0.0598	0.00184	3.17%	0.0598	0.0598	0.0598	1,700
11 5월(5) 2024	0.05796	0.00106	1.86%	0.05796	0.05796	0.05796	5,000
10 5월(5) 2024	0.0569	0.00	0.00%	0.0569	0.0569	0.0569	0
09 5월(5) 2024	0.0569	0.0008	1.43%	0.0569	0.0569	0.0569	500
08 5월(5) 2024	0.0561	-0.00128	-2.23%	0.0549	0.0561	0.0549	11,000
07 5월(5) 2024	0.05738	-0.00262	-4.37%	0.0594	0.0594	0.05738	5,630
04 5월(5) 2024	0.06	0.0033	5.82%	0.06106	0.06106	0.06	2,968
03 5월(5) 2024	0.0567	0.00	0.00%	0.0567	0.0567	0.0567	0
02 5월(5) 2024	0.0567	0.0092	19.37%	0.0567	0.0567	0.0567	1,000
01 5월(5) 2024	0.0475	-0.0129	-21.36%	0.0475	0.0475	0.0475	200
30 4월(4) 2024	0.0604	0.00	0.00%	0.0604	0.0604	0.0604	0
27 4월(4) 2024	0.0604	0.00	0.00%	0.0604	0.0604	0.0604	0
26 4월(4) 2024	0.0604	0.00	0.00%	0.0604	0.0604	0.0604	0
25 4월(4) 2024	0.0604	-0.0001	-0.17%	0.0604	0.0604	0.0604	205
24 4월(4) 2024	0.0605	0.0114	23.22%	0.0605	0.0605	0.0605	2,550