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

Brightrock Gold Corp (OP: BRGC )

0.2390 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EDT, May 31, 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 (%)
Apr 30, 2020 0.0284 0.0285 0.0209 0.0284 168,030 +0.00(+0.00%)
Apr 29, 2020 0.0300 0.0300 0.0235 0.0284 25,290 -0.00(-0.35%)
Apr 28, 2020 0.0259 0.0303 0.0205 0.0285 400,551 -0.00(-0.70%)
Apr 27, 2020 0.0175 0.0290 0.0175 0.0287 464,722 +0.01(+36.67%)
Apr 24, 2020 0.0249 0.0249 0.0170 0.0210 325,700 -0.00(-16.00%)
Apr 23, 2020 0.0220 0.0250 0.0220 0.0250 40,681 +0.01(+25.00%)
Apr 22, 2020 0.0233 0.0238 0.0190 0.0200 78,055 -0.00(-14.53%)
Apr 21, 2020 0.0185 0.0280 0.0185 0.0234 112,200 -0.00(-16.43%)
Apr 20, 2020 0.0230 0.0300 0.0170 0.0280 170,836 +0.00(+1.82%)
Apr 17, 2020 0.0230 0.0300 0.0205 0.0275 149,700 -0.00(-3.51%)
Apr 16, 2020 0.0279 0.0299 0.0245 0.0285 144,428 -0.00(-4.68%)
Apr 15, 2020 0.0214 0.0300 0.0201 0.0299 165,526 +0.00(+19.60%)
Apr 14, 2020 0.0223 0.0250 0.0223 0.0250 38,278 +0.00(+0.00%)
Apr 13, 2020 0.0214 0.0250 0.0214 0.0250 142,713 +0.00(+16.82%)
Apr 09, 2020 0.0234 0.0234 0.0198 0.0214 122,900 +0.00(+7.00%)
Apr 08, 2020 0.0200 0.0250 0.0200 0.0200 113,500 -0.00(-16.32%)
Apr 06, 2020 0.0239 0.0239 0.0239 0 -0.00(-4.40%)
Apr 03, 2020 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Apr 02, 2020 0.0250 0.0250 0.0250 0.0250 1,450 +0.00(+0.00%)
Apr 01, 2020 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.40%)
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%)
Jan 02, 2020 0.0022 0.0026 0.0022 0.0026 2,680 +0.00(+4.00%)
Dec 31, 2019 0.0025 0.0025 0.0025 14 +0.00(+0.00%)
Dec 30, 2019 0.0022 0.0025 0.0022 0.0025 2,015 +0.00(+0.00%)
Dec 26, 2019 0.0025 0.0025 0.0025 0 +0.00(+4.17%)
Dec 24, 2019 0.0024 0.0024 0.0024 0.0024 5,000 +0.00(+14.29%)
Dec 23, 2019 0.0021 0.0021 0.0021 0.0021 34,000 -0.00(-8.70%)
Dec 19, 2019 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
Dec 18, 2019 0.0025 0.0026 0.0023 0.0023 8,000 -0.00(-8.00%)
Dec 17, 2019 0.0024 0.0025 0.0024 0.0025 2,313 +0.00(+4.17%)
Dec 16, 2019 0.0024 0.0024 0.0024 0.0024 72,120 -0.00(-7.69%)
Dec 13, 2019 0.0026 0.0026 0.0026 0.0026 40,000 -0.00(-3.70%)
Dec 12, 2019 0.0028 0.0028 0.0027 0.0027 60,490 +0.00(+0.00%)
Dec 11, 2019 0.0029 0.0029 0.0027 0.0027 117,515 +0.00(+0.00%)
Dec 10, 2019 0.0028 0.0032 0.0027 0.0027 137,650 -0.00(-15.62%)
Dec 09, 2019 0.0034 0.0034 0.0030 0.0032 146,415 +0.00(+6.67%)
Dec 06, 2019 0.0046 0.0048 0.0030 0.0030 412,500 -0.00(-34.78%)
Dec 04, 2019 0.0046 0.0046 0.0046 0 +0.00(+64.29%)
Dec 03, 2019 0.0016 0.0040 0.0016 0.0028 1,075,010 +0.00(+75.00%)
Dec 02, 2019 0.0016 0.0016 0.0016 0.0016 10,000 -0.00(-5.88%)
Nov 29, 2019 0.0017 0.0017 0.0017 1 +0.00(+0.00%)
Nov 22, 2019 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Nov 20, 2019 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Nov 19, 2019 0.0010 0.0027 0.0010 0.0017 781,290 +0.00(+41.67%)
Nov 14, 2019 0.0012 0.0012 0.0012 0 -0.00(-7.69%)
Nov 08, 2019 0.0013 0.0013 0.0013 0 +0.00(+30.00%)
Nov 07, 2019 0.0012 0.0012 0.0010 0.0010 70,000 -0.00(-23.08%)
Nov 04, 2019 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Oct 29, 2019 0.0013 0.0013 0.0013 0 -0.00(-7.14%)
Oct 28, 2019 0.0014 0.0014 0.0014 1 +0.00(+0.00%)
Oct 25, 2019 0.0014 0.0014 0.0014 0.0014 10,000 +0.00(+0.00%)
Oct 23, 2019 0.0014 0.0014 0.0014 0 -0.00(-6.67%)
Oct 17, 2019 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Oct 16, 2019 0.0015 0.0015 0.0015 0.0015 265,005 +0.00(+7.14%)
Oct 15, 2019 0.0014 0.0014 0.0014 0.0014 20,005 +0.00(+7.69%)
Oct 10, 2019 0.0013 0.0013 0.0013 0 -0.00(-7.14%)
Oct 08, 2019 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Oct 07, 2019 0.0010 0.0014 0.0010 0.0014 28,105 +0.00(+55.56%)
Oct 04, 2019 0.0009 0.0009 0.0009 0.0009 28,200 +0.00(+0.00%)
Oct 03, 2019 0.0009 0.0009 0.0009 0.0009 4,065 +0.00(+0.00%)
Oct 01, 2019 0.0009 0.0009 0.0009 0 -0.00(-25.00%)
Sep 27, 2019 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Sep 17, 2019 0.0012 0.0012 0.0012 0 -0.00(-25.00%)
Sep 10, 2019 0.0016 0.0016 0.0016 0 -0.00(-11.11%)
Sep 09, 2019 0.0015 0.0019 0.0013 0.0018 390,001 +0.00(+20.00%)
Sep 05, 2019 0.0015 0.0015 0.0015 0 -0.00(-16.67%)
Sep 03, 2019 0.0018 0.0018 0.0018 0 +0.00(+20.00%)
Aug 27, 2019 0.0015 0.0015 0.0015 0 -0.00(-16.67%)
Aug 23, 2019 0.0018 0.0018 0.0018 0 +0.00(+12.50%)
Aug 22, 2019 0.0016 0.0016 0.0016 0.0016 1,500 -0.00(-11.11%)
Aug 20, 2019 0.0018 0.0018 0.0018 0 +0.00(+12.50%)
Aug 13, 2019 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Aug 12, 2019 0.0016 0.0016 0.0016 0.0016 256 +0.00(+6.67%)
Aug 09, 2019 0.0015 0.0015 0.0015 0.0015 12,000 +0.00(+0.00%)
Aug 08, 2019 0.0015 0.0015 0.0015 0.0015 192,500 +0.00(+0.00%)
Aug 07, 2019 0.0015 0.0015 0.0015 0.0015 93,572 -0.00(-21.05%)
Aug 06, 2019 0.0019 0.0019 0.0019 0.0019 1,005 +0.00(+0.00%)
Aug 02, 2019 0.0019 0.0019 0.0019 0 +0.00(+72.73%)
Jul 29, 2019 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Jul 11, 2019 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Jul 10, 2019 0.0011 0.0011 0.0011 2 +0.00(+0.00%)
Jul 09, 2019 0.0011 0.0011 0.0011 0.0011 1,000 +0.00(+0.00%)
Jul 02, 2019 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Jul 01, 2019 0.0011 0.0011 0.0011 0.0011 200,000 +0.00(+0.00%)
Jun 25, 2019 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Jun 13, 2019 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Jun 11, 2019 0.0011 0.0011 0.0011 0 -0.00(-21.43%)
Jun 06, 2019 0.0014 0.0014 0.0014 0 +0.00(+27.27%)
May 22, 2019 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
May 17, 2019 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
May 16, 2019 0.0011 0.0011 0.0011 0.0011 14,010 +0.00(+0.00%)
May 15, 2019 0.0011 0.0011 0.0011 2 +0.00(+0.00%)
May 14, 2019 0.0011 0.0011 0.0011 0.0011 6,827 +0.00(+0.00%)
May 13, 2019 0.0011 0.0011 0.0011 0.0011 10,500 +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.