Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Braxia Scientific Corp (OP: BRAXF )

0.0055 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 3, 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 (%)
Dec 31, 2021 0.0650 0.0650 0.0640 0.0607 942,397 +0.00(+1.17%)
Dec 30, 2021 0.0610 0.0700 0.0590 0.0600 518,553 -0.00(-6.25%)
Dec 29, 2021 0.0620 0.0675 0.0600 0.0640 824,695 +0.00(+3.06%)
Dec 28, 2021 0.0650 0.0690 0.0600 0.0621 1,031,987 -0.00(-4.46%)
Dec 27, 2021 0.0675 0.0700 0.0600 0.0650 792,777 -0.00(-7.01%)
Dec 23, 2021 0.0660 0.0706 0.0651 0.0699 477,269 +0.00(+5.91%)
Dec 22, 2021 0.0650 0.0700 0.0650 0.0660 335,667 -0.00(-1.49%)
Dec 21, 2021 0.0670 0.0699 0.0625 0.0670 686,341 +0.00(+1.36%)
Dec 20, 2021 0.0780 0.0780 0.0625 0.0661 826,044 -0.01(-14.71%)
Dec 17, 2021 0.0747 0.0800 0.0701 0.0775 316,601 +0.00(+3.33%)
Dec 16, 2021 0.0730 0.0784 0.0720 0.0750 128,049 +0.00(+0.94%)
Dec 15, 2021 0.0750 0.0792 0.0730 0.0743 152,459 -0.00(-1.98%)
Dec 14, 2021 0.0766 0.0781 0.0750 0.0758 381,437 -0.00(-1.04%)
Dec 13, 2021 0.0780 0.0820 0.0750 0.0766 313,820 -0.00(-4.73%)
Dec 10, 2021 0.0795 0.0860 0.0780 0.0804 243,409 +0.00(+0.50%)
Dec 09, 2021 0.0830 0.0966 0.0777 0.0800 269,775 -0.00(-3.61%)
Dec 08, 2021 0.0813 0.0830 0.0795 0.0830 223,423 +0.00(+3.75%)
Dec 07, 2021 0.0705 0.0825 0.0705 0.0800 408,029 +0.01(+13.48%)
Dec 06, 2021 0.0750 0.0880 0.0690 0.0705 1,082,814 -0.01(-10.42%)
Dec 03, 2021 0.0800 0.0850 0.0740 0.0787 881,315 -0.00(-1.62%)
Dec 02, 2021 0.0811 0.0875 0.0780 0.0800 480,501 -0.00(-3.50%)
Dec 01, 2021 0.0946 0.0950 0.0816 0.0829 784,721 -0.01(-12.37%)
Nov 30, 2021 0.0850 0.0970 0.0840 0.0946 1,291,285 +0.01(+11.29%)
Nov 29, 2021 0.0967 0.0987 0.0850 0.0850 592,552 -0.01(-11.46%)
Nov 26, 2021 0.0994 0.0994 0.0881 0.0960 537,530 -0.00(-3.81%)
Nov 24, 2021 0.0960 0.1029 0.0940 0.0998 482,029 +0.00(+3.96%)
Nov 23, 2021 0.1040 0.1100 0.0960 0.0960 938,850 -0.01(-7.78%)
Nov 22, 2021 0.1050 0.1075 0.1010 0.1041 225,748 -0.00(-1.79%)
Nov 19, 2021 0.1060 0.1105 0.1000 0.1060 397,646 -0.00(-0.93%)
Nov 18, 2021 0.1130 0.1077 0.1055 0.1070 516,844 -0.01(-6.96%)
Nov 17, 2021 0.1143 0.1237 0.1120 0.1150 457,216 +0.00(+0.61%)
Nov 16, 2021 0.1190 0.1190 0.1070 0.1143 766,296 -0.00(-3.95%)
Nov 15, 2021 0.1245 0.1262 0.1184 0.1190 361,476 -0.01(-4.03%)
Nov 12, 2021 0.1320 0.1320 0.1196 0.1240 300,707 -0.00(-1.27%)
Nov 11, 2021 0.1300 0.1359 0.1190 0.1256 727,237 -0.01(-5.21%)
Nov 10, 2021 0.1420 0.1325 438,205 -0.01(-3.99%)
Nov 09, 2021 0.1480 0.1480 0.1380 0.1380 309,556 -0.00(-1.43%)
Nov 08, 2021 0.1500 0.1500 0.1391 0.1400 280,544 -0.00(-3.45%)
Nov 05, 2021 0.1425 0.1451 0.1400 0.1450 214,876 +0.00(+2.33%)
Nov 04, 2021 0.1500 0.1531 0.1396 0.1417 360,829 -0.00(-2.95%)
Nov 03, 2021 0.1430 0.1505 0.1410 0.1460 197,421 +0.00(+2.10%)
Nov 02, 2021 0.1468 0.1510 0.1420 0.1430 306,797 -0.00(-1.79%)
Nov 01, 2021 0.1450 0.1459 0.1425 0.1456 131,497 -0.00(-0.21%)
Oct 29, 2021 0.1509 0.1567 0.1450 0.1459 33,438 +0.00(+0.62%)
Oct 28, 2021 0.1423 0.1580 0.1423 0.1450 248,808 -0.00(-1.49%)
Oct 27, 2021 0.1519 0.1519 0.1423 0.1472 204,497 -0.00(-0.81%)
Oct 26, 2021 0.1489 0.1484 161,820 -0.00(-1.07%)
Oct 25, 2021 0.1440 0.1598 0.1440 0.1500 428,038 +0.00(+0.13%)
Oct 22, 2021 0.1500 0.1530 0.1418 0.1498 299,123 -0.00(-0.07%)
Oct 21, 2021 0.1501 0.1550 0.1451 0.1499 216,581 -0.00(-2.35%)
Oct 20, 2021 0.1400 0.1535 0.1340 0.1535 919,334 +0.01(+7.87%)
Oct 19, 2021 0.1450 0.1550 0.1400 0.1423 269,909 -0.00(-2.33%)
Oct 18, 2021 0.1489 0.1530 0.1400 0.1457 248,669 -0.00(-1.49%)
Oct 15, 2021 0.1530 0.1530 0.1450 0.1479 200,060 -0.01(-3.65%)
Oct 14, 2021 0.1530 0.1550 0.1451 0.1535 297,814 +0.00(+0.99%)
Oct 13, 2021 0.1480 0.1529 0.1426 0.1520 394,523 -0.00(-0.33%)
Oct 12, 2021 0.1450 0.1569 0.1450 0.1525 132,030 -0.00(-0.97%)
Oct 11, 2021 0.1550 0.1600 0.1500 0.1540 118,691 -0.00(-0.65%)
Oct 08, 2021 0.1500 0.1567 0.1500 0.1550 137,830 +0.00(+2.58%)
Oct 07, 2021 0.1425 0.1586 0.1425 0.1511 199,736 +0.01(+3.49%)
Oct 06, 2021 0.1510 0.1555 0.1400 0.1460 428,255 -0.01(-5.07%)
Oct 05, 2021 0.1450 0.1600 0.1450 0.1538 231,446 -0.00(-0.77%)
Oct 04, 2021 0.1500 0.1600 0.1417 0.1550 421,546 +0.00(+1.31%)
Oct 01, 2021 0.1600 0.1725 0.1500 0.1530 245,082 -0.01(-8.05%)
Sep 30, 2021 0.1600 0.1700 0.1565 0.1664 201,721 +0.00(+1.03%)
Sep 29, 2021 0.1650 0.1775 0.1575 0.1647 270,698 -0.01(-5.89%)
Sep 28, 2021 0.1650 0.1765 0.1573 0.1750 307,484 -0.00(-1.41%)
Sep 27, 2021 0.1800 0.1900 0.1742 0.1775 362,897 -0.01(-5.08%)
Sep 24, 2021 0.1875 0.2026 0.1850 0.1870 193,197 -0.01(-4.10%)
Sep 23, 2021 0.1900 0.2050 0.1798 0.1950 369,691 +0.02(+8.33%)
Sep 22, 2021 0.1600 0.1895 0.1563 0.1800 742,351 +0.02(+14.65%)
Sep 21, 2021 0.1600 0.1644 0.1560 0.1570 339,245 -0.00(-0.44%)
Sep 20, 2021 0.1540 0.1620 0.1490 0.1577 575,353 +0.00(+0.32%)
Sep 17, 2021 0.1590 0.1590 0.1545 0.1572 302,833 +0.00(+0.13%)
Sep 16, 2021 0.1590 0.1590 0.1505 0.1570 389,134 +0.01(+3.29%)
Sep 15, 2021 0.1560 0.1629 0.1500 0.1520 476,045 -0.00(-1.94%)
Sep 14, 2021 0.1600 0.1690 0.1526 0.1550 720,429 -0.01(-6.06%)
Sep 13, 2021 0.1740 0.1783 0.1534 0.1650 529,582 -0.01(-4.62%)
Sep 10, 2021 0.1750 0.1850 0.1600 0.1730 963,994 -0.01(-5.05%)
Sep 09, 2021 0.1800 0.1903 0.1773 0.1822 524,072 -0.00(-0.98%)
Sep 08, 2021 0.1850 0.1901 0.1807 0.1840 164,325 -0.00(-0.49%)
Sep 07, 2021 0.1850 0.1949 0.1820 0.1849 722,660 -0.01(-2.68%)
Sep 03, 2021 0.1950 0.1950 0.1900 0.1900 268,560 -0.00(-1.96%)
Sep 02, 2021 0.2050 0.2050 0.1897 0.1938 169,062 -0.00(-0.15%)
Sep 01, 2021 0.1900 0.2070 0.1900 0.1941 319,773 -0.00(-1.97%)
Aug 31, 2021 0.2140 0.2140 0.1931 0.1980 277,980 +0.00(+1.64%)
Aug 30, 2021 0.2140 0.2140 0.1890 0.1948 274,103 -0.00(-1.96%)
Aug 27, 2021 0.2003 0.2095 0.1810 0.1987 1,089,810 -0.01(-3.68%)
Aug 26, 2021 0.2050 0.2193 0.1965 0.2063 286,107 -0.00(-0.34%)
Aug 25, 2021 0.2038 0.2150 0.2000 0.2070 179,820 +0.01(+3.50%)
Aug 24, 2021 0.1970 0.2100 0.1859 0.2000 717,185 +0.00(+0.00%)
Aug 23, 2021 0.2290 0.2290 0.1913 0.2000 320,697 -0.00(-0.99%)
Aug 20, 2021 0.2122 0.2207 0.2000 0.2020 378,356 -0.01(-4.13%)
Aug 19, 2021 0.2150 0.2370 0.2100 0.2107 361,372 -0.01(-6.36%)
Aug 18, 2021 0.2225 0.2256 0.2150 0.2250 81,458 +0.01(+3.50%)
Aug 17, 2021 0.2250 0.2306 0.2165 0.2174 180,811 -0.01(-4.36%)
Aug 16, 2021 0.2207 0.2335 0.2200 0.2273 248,090 +0.00(+0.13%)
Aug 13, 2021 0.2200 0.2349 0.2200 0.2270 287,784 +0.01(+2.25%)
Aug 12, 2021 0.2300 0.2318 0.2210 0.2220 264,238 -0.01(-4.15%)
Aug 11, 2021 0.2500 0.2500 0.2273 0.2316 239,585 -0.00(-1.28%)
Aug 10, 2021 0.2317 0.2400 0.2310 0.2346 76,932 +0.00(+0.26%)
Aug 09, 2021 0.2350 0.2435 0.2304 0.2340 149,152 -0.01(-2.42%)
Aug 06, 2021 0.2424 0.2480 0.2350 0.2398 401,611 -0.01(-2.08%)
Aug 05, 2021 0.2300 0.2460 0.2300 0.2449 216,857 +0.00(+2.04%)
Aug 04, 2021 0.2400 0.2500 0.2391 0.2400 290,821 -0.00(-1.76%)
Aug 03, 2021 0.2300 0.2516 0.2300 0.2443 310,044 -0.01(-2.28%)
Aug 02, 2021 0.2300 0.2535 0.2300 0.2500 307,004 +0.01(+4.87%)
Jul 30, 2021 0.2420 0.2420 0.2300 0.2384 255,377 +0.00(+0.29%)
Jul 29, 2021 0.2327 0.2440 0.2327 0.2377 200,655 +0.00(+1.58%)
Jul 28, 2021 0.2268 0.2430 0.2250 0.2340 269,666 +0.01(+3.17%)
Jul 27, 2021 0.2241 0.2500 0.2200 0.2268 243,229 -0.00(-1.61%)
Jul 26, 2021 0.2600 0.2600 0.2250 0.2305 225,435 -0.00(-1.83%)
Jul 23, 2021 0.2383 0.2540 0.2300 0.2348 159,697 -0.01(-3.61%)
Jul 22, 2021 0.2655 0.2655 0.2320 0.2436 409,355 -0.01(-4.58%)
Jul 21, 2021 0.2398 0.2594 0.2275 0.2553 435,183 +0.03(+11.00%)
Jul 20, 2021 0.2199 0.2400 0.2199 0.2300 300,384 +0.01(+6.48%)
Jul 19, 2021 0.2214 0.2320 0.2100 0.2160 231,632 -0.01(-2.70%)
Jul 16, 2021 0.2300 0.2400 0.2144 0.2220 1,062,386 -0.01(-3.90%)
Jul 15, 2021 0.2400 0.2432 0.2300 0.2310 242,507 -0.01(-2.74%)
Jul 14, 2021 0.2450 0.2500 0.2352 0.2375 368,978 -0.01(-2.58%)
Jul 13, 2021 0.2600 0.2750 0.2400 0.2438 541,288 -0.02(-6.19%)
Jul 12, 2021 0.2600 0.2600 0.2432 0.2599 321,986 +0.00(+0.35%)
Jul 09, 2021 0.2454 0.2600 0.2250 0.2590 691,753 +0.02(+6.45%)
Jul 08, 2021 0.2582 0.2582 0.2301 0.2433 274,279 -0.01(-2.25%)
Jul 07, 2021 0.2491 0.2550 0.2300 0.2489 326,135 +0.00(+1.67%)
Jul 06, 2021 0.2500 0.2685 0.2388 0.2448 381,325 -0.01(-2.70%)
Jul 02, 2021 0.2600 0.2600 0.2407 0.2516 665,894 -0.01(-3.86%)
Jul 01, 2021 0.2604 0.2800 0.2500 0.2617 266,936 +0.01(+5.52%)
Jun 30, 2021 0.2616 0.2616 0.2400 0.2480 895,488 -0.01(-4.06%)
Jun 29, 2021 0.2555 0.2722 0.2510 0.2585 731,555 -0.01(-2.89%)
Jun 28, 2021 0.2870 0.2870 0.2602 0.2662 340,686 -0.00(-1.41%)
Jun 25, 2021 0.2560 0.2750 0.2560 0.2700 647,907 +0.01(+2.08%)
Jun 24, 2021 0.2600 0.2746 0.2556 0.2645 689,088 -0.00(-1.60%)
Jun 23, 2021 0.2935 0.2950 0.2671 0.2688 613,020 -0.02(-6.47%)
Jun 22, 2021 0.2800 0.2924 0.2698 0.2874 251,841 +0.01(+3.01%)
Jun 21, 2021 0.2860 0.2931 0.2750 0.2790 171,231 -0.01(-3.76%)
Jun 18, 2021 0.2900 0.2954 0.2780 0.2899 313,896 +0.00(+0.83%)
Jun 17, 2021 0.2960 0.2963 0.2760 0.2875 309,346 -0.00(-0.79%)
Jun 16, 2021 0.2903 0.3004 0.2751 0.2898 326,382 +0.01(+2.04%)
Jun 15, 2021 0.2910 0.3004 0.2748 0.2840 330,126 -0.01(-2.44%)
Jun 14, 2021 0.3181 0.3230 0.2850 0.2911 555,204 -0.03(-8.29%)
Jun 11, 2021 0.2890 0.3266 0.2890 0.3174 387,638 -0.01(-1.73%)
Jun 10, 2021 0.3149 0.3456 0.3070 0.3230 343,821 -0.01(-2.15%)
Jun 09, 2021 0.2930 0.3302 0.2720 0.3301 1,259,185 +0.05(+17.43%)
Jun 08, 2021 0.2700 0.2949 0.2689 0.2811 491,195 -0.00(-0.11%)
Jun 07, 2021 0.2905 0.2950 0.2660 0.2814 600,340 +0.00(+0.50%)
Jun 04, 2021 0.2620 0.3000 0.2620 0.2800 332,666 +0.00(+0.00%)
Jun 03, 2021 0.2750 0.2833 0.2587 0.2800 895,230 +0.00(+0.36%)
Jun 02, 2021 0.2930 0.2930 0.2590 0.2790 1,373,385 -0.01(-2.11%)
Jun 01, 2021 0.3420 0.3420 0.2800 0.2850 3,018,853 -0.04(-12.31%)
May 28, 2021 0.3223 0.3365 0.3000 0.3250 604,457 -0.01(-1.81%)
May 27, 2021 0.3229 0.3330 0.3150 0.3310 538,668 -0.00(-1.19%)
May 26, 2021 0.3298 0.3507 0.3298 0.3350 372,555 +0.01(+2.13%)
May 25, 2021 0.3610 0.3867 0.3235 0.3280 420,648 -0.04(-10.14%)
May 24, 2021 0.3900 0.3900 0.3600 0.3650 295,434 -0.02(-6.05%)
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.