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

Brightrock Gold Corp (OP: BRGC )

0.2200 -0.0197 (-8.22%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 13, 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 (%)
Mar 31, 2020 0.0211 0.0290 0.0197 0.0249 112,172 +0.00(+8.73%)
Mar 30, 2020 0.0236 0.0260 0.0211 0.0229 146,072 -0.00(-11.92%)
Mar 27, 2020 0.0290 0.0290 0.0225 0.0260 58,900 -0.00(-5.45%)
Mar 26, 2020 0.0280 0.0290 0.0230 0.0275 216,909 +0.00(+19.57%)
Mar 25, 2020 0.0239 0.0300 0.0170 0.0230 759,925 +0.00(+10.05%)
Mar 24, 2020 0.0120 0.0250 0.0120 0.0209 1,156,997 +0.01(+72.73%)
Mar 23, 2020 0.0140 0.0140 0.0115 0.0121 415,590 -0.00(-19.87%)
Mar 20, 2020 0.0190 0.0190 0.0151 0.0151 52,500 -0.00(-20.53%)
Mar 19, 2020 0.0220 0.0240 0.0161 0.0190 425,514 -0.01(-20.83%)
Mar 18, 2020 0.0265 0.0265 0.0170 0.0240 183,443 +0.01(+33.33%)
Mar 17, 2020 0.0310 0.0310 0.0160 0.0180 440,773 -0.01(-42.68%)
Mar 16, 2020 0.0269 0.0315 0.0269 0.0314 32,470 +0.01(+20.77%)
Mar 13, 2020 0.0269 0.0269 0.0172 0.0260 217,100 -0.00(-3.35%)
Mar 12, 2020 0.0270 0.0270 0.0171 0.0269 105,900 +0.00(+0.37%)
Mar 11, 2020 0.0200 0.0270 0.0200 0.0268 183,296 +0.00(+3.08%)
Mar 10, 2020 0.0270 0.0270 0.0260 0.0260 2,385 -0.00(-3.70%)
Mar 09, 2020 0.0200 0.0270 0.0170 0.0270 87,647 +0.00(+0.00%)
Mar 06, 2020 0.0270 0.0270 0.0233 0.0270 8,500 +0.00(+0.00%)
Mar 05, 2020 0.0270 0.0270 0.0220 0.0270 196,881 +0.00(+0.00%)
Mar 04, 2020 0.0255 0.0283 0.0200 0.0270 262,131 +0.00(+10.20%)
Mar 03, 2020 0.0250 0.0290 0.0181 0.0245 894,727 -0.01(-18.33%)
Mar 02, 2020 0.0323 0.0368 0.0220 0.0300 293,950 -0.00(-11.76%)
Feb 28, 2020 0.0320 0.0340 0.0230 0.0340 496,400 +0.00(+6.58%)
Feb 27, 2020 0.0250 0.0319 0.0220 0.0319 467,575 +0.01(+27.60%)
Feb 26, 2020 0.0245 0.0278 0.0122 0.0250 416,848 +0.00(+0.40%)
Feb 25, 2020 0.0200 0.0249 0.0151 0.0249 740,713 +0.00(+24.50%)
Feb 24, 2020 0.0151 0.0200 0.0150 0.0200 185,105 +0.00(+17.65%)
Feb 21, 2020 0.0170 0.0170 0.0150 0.0170 75,800 +0.00(+0.00%)
Feb 20, 2020 0.0149 0.0170 0.0134 0.0170 137,314 +0.00(+13.33%)
Feb 19, 2020 0.0164 0.0180 0.0140 0.0150 223,005 -0.00(-16.67%)
Feb 18, 2020 0.0160 0.0189 0.0152 0.0180 336,777 +0.00(+12.50%)
Feb 14, 2020 0.0149 0.0170 0.0141 0.0160 552,200 +0.00(+10.34%)
Feb 13, 2020 0.0120 0.0149 0.0095 0.0145 567,521 +0.00(+31.82%)
Feb 12, 2020 0.0130 0.0159 0.0100 0.0110 258,894 -0.00(-6.78%)
Feb 11, 2020 0.0138 0.0138 0.0080 0.0118 451,980 -0.00(-11.28%)
Feb 10, 2020 0.0090 0.0198 0.0090 0.0133 854,056 +0.00(+35.71%)
Feb 07, 2020 0.0075 0.0120 0.0070 0.0098 320,800 +0.00(+2.08%)
Feb 06, 2020 0.0060 0.0100 0.0054 0.0096 1,043,894 +0.00(+108.70%)
Feb 05, 2020 0.0050 0.0055 0.0046 0.0046 15,476 -0.00(-23.33%)
Feb 04, 2020 0.0060 0.0060 0.0060 0.0060 16,100 -0.00(-20.00%)
Feb 03, 2020 0.0080 0.0080 0.0039 0.0075 63,689 -0.00(-6.25%)
Jan 31, 2020 0.0066 0.0090 0.0065 0.0080 110,500 +0.00(+0.00%)
Jan 30, 2020 0.0085 0.0087 0.0062 0.0080 139,472 +0.00(+0.00%)
Jan 29, 2020 0.0069 0.0100 0.0062 0.0080 594,133 +0.00(+29.03%)
Jan 28, 2020 0.0037 0.0120 0.0037 0.0062 1,200,983 +0.00(+106.67%)
Jan 27, 2020 0.0027 0.0045 0.0027 0.0030 100,000 +0.00(+15.38%)
Jan 24, 2020 0.0026 0.0026 0.0026 0.0026 1,500 +0.00(+18.18%)
Jan 23, 2020 0.0022 0.0022 0.0022 0.0022 12,017 -0.00(-18.52%)
Jan 21, 2020 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Jan 17, 2020 0.0027 0.0027 0.0027 0.0027 2,500 +0.00(+12.50%)
Jan 16, 2020 0.0024 0.0024 0.0024 10 +0.00(+0.00%)
Jan 13, 2020 0.0024 0.0024 0.0024 0 -0.00(-7.69%)
Jan 10, 2020 0.0026 0.0026 0.0026 0.0026 81,400 +0.00(+0.00%)
Jan 08, 2020 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Jan 07, 2020 0.0026 0.0026 0.0026 0.0026 7,867 +0.00(+0.00%)
Jan 06, 2020 0.0026 0.0026 0.0026 11 +0.00(+0.00%)
Jan 03, 2020 0.0026 0.0026 0.0026 0.0026 100 +0.00(+0.00%)
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.