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 (%)
Aug 31, 2020 0.0260 0.0260 0.0260 0.0260 3,204 +0.00(+4.00%)
Aug 28, 2020 0.0210 0.0250 0.0171 0.0250 192,000 +0.00(+19.62%)
Aug 27, 2020 0.0185 0.0218 0.0173 0.0209 136,000 +0.00(+9.42%)
Aug 26, 2020 0.0191 0.0200 0.0190 0.0191 39,250 -0.01(-23.60%)
Aug 25, 2020 0.0250 0.0250 0.0250 5 +0.00(+0.00%)
Aug 24, 2020 0.0250 0.0250 0.0250 0.0250 52,000 +0.00(+16.82%)
Aug 21, 2020 0.0196 0.0214 0.0196 0.0214 400,200 -0.01(-22.74%)
Aug 20, 2020 0.0255 0.0277 0.0255 0.0277 2,000 +0.00(+10.80%)
Aug 19, 2020 0.0220 0.0280 0.0220 0.0250 56,000 -0.00(-13.79%)
Aug 18, 2020 0.0197 0.0290 0.0192 0.0290 139,771 +0.00(+0.00%)
Aug 17, 2020 0.0298 0.0298 0.0290 0.0290 3,722 -0.00(-2.68%)
Aug 14, 2020 0.0250 0.0298 0.0180 0.0298 58,400 +0.00(+0.00%)
Aug 13, 2020 0.0225 0.0298 0.0198 0.0298 249,612 +0.01(+22.63%)
Aug 12, 2020 0.0243 0.0243 0.0243 0.0243 2,200 -0.01(-18.46%)
Aug 11, 2020 0.0298 0.0298 0.0298 0.0298 1,550 +0.00(+0.00%)
Aug 10, 2020 0.0298 0.0298 0.0202 0.0298 25,300 +0.00(+6.43%)
Aug 07, 2020 0.0277 0.0298 0.0195 0.0280 152,500 -0.00(-6.67%)
Aug 06, 2020 0.0163 0.0349 0.0163 0.0300 343,030 +0.01(+25.00%)
Aug 05, 2020 0.0365 0.0365 0.0240 0.0240 15,601 -0.01(-20.00%)
Aug 04, 2020 0.0334 0.0334 0.0300 0.0300 60,003 -0.01(-18.48%)
Aug 03, 2020 0.0380 0.0380 0.0265 0.0368 54,504 -0.00(-3.16%)
Jul 31, 2020 0.0341 0.0380 0.0241 0.0380 32,800 +0.00(+0.00%)
Jul 30, 2020 0.0315 0.0380 0.0311 0.0380 10,510 -0.00(-2.31%)
Jul 29, 2020 0.0241 0.0389 0.0240 0.0389 42,500 -0.00(-2.02%)
Jul 27, 2020 0.0397 0.0397 0.0397 0 +0.01(+46.49%)
Jul 24, 2020 0.0321 0.0400 0.0241 0.0271 16,100 -0.01(-26.16%)
Jul 23, 2020 0.0367 0.0367 0.0367 1 +0.00(+0.00%)
Jul 22, 2020 0.0368 0.0368 0.0304 0.0367 28,800 -0.00(-0.27%)
Jul 21, 2020 0.0270 0.0370 0.0240 0.0368 36,921 +0.01(+22.67%)
Jul 20, 2020 0.0236 0.0317 0.0236 0.0300 87,313 -0.01(-14.29%)
Jul 17, 2020 0.0333 0.0350 0.0293 0.0350 54,100 -0.00(-8.85%)
Jul 16, 2020 0.0325 0.0384 0.0236 0.0384 99,922 +0.00(+1.05%)
Jul 15, 2020 0.0380 0.0380 0.0380 12 +0.00(+0.00%)
Jul 14, 2020 0.0380 0.0400 0.0380 0.0380 4,650 -0.00(-7.09%)
Jul 13, 2020 0.0410 0.0410 0.0309 0.0409 17,975 +0.00(+9.36%)
Jul 10, 2020 0.0410 0.0410 0.0350 0.0374 54,200 -0.00(-8.56%)
Jul 09, 2020 0.0410 0.0410 0.0335 0.0409 44,925 -0.00(-0.24%)
Jul 08, 2020 0.0335 0.0410 0.0335 0.0410 8,323 +0.00(+0.24%)
Jul 07, 2020 0.0380 0.0409 0.0335 0.0409 38,548 +0.01(+22.09%)
Jul 06, 2020 0.0410 0.0410 0.0335 0.0335 19,100 -0.01(-14.76%)
Jul 02, 2020 0.0405 0.0410 0.0360 0.0393 73,200 -0.00(-4.15%)
Jul 01, 2020 0.0335 0.0410 0.0335 0.0410 91,831 +0.00(+2.50%)
Jun 30, 2020 0.0400 0.0400 0.0320 0.0400 232,865 +0.00(+0.00%)
Jun 29, 2020 0.0395 0.0400 0.0320 0.0400 185,994 +0.00(+5.54%)
Jun 26, 2020 0.0364 0.0395 0.0320 0.0379 131,800 +0.00(+0.00%)
Jun 25, 2020 0.0375 0.0395 0.0332 0.0379 154,825 +0.00(+5.28%)
Jun 24, 2020 0.0370 0.0395 0.0345 0.0360 360,285 -0.00(-2.70%)
Jun 23, 2020 0.0348 0.0370 0.0330 0.0370 334,047 +0.00(+6.32%)
Jun 22, 2020 0.0270 0.0349 0.0270 0.0348 67,058 +0.00(+16.78%)
Jun 19, 2020 0.0320 0.0349 0.0245 0.0298 26,500 -0.00(-12.35%)
Jun 18, 2020 0.0262 0.0340 0.0262 0.0340 66,010 -0.00(-2.58%)
Jun 17, 2020 0.0370 0.0370 0.0262 0.0349 84,800 -0.00(-0.29%)
Jun 16, 2020 0.0370 0.0370 0.0263 0.0350 149,443 -0.00(-5.41%)
Jun 15, 2020 0.0300 0.0380 0.0300 0.0370 54,592 +0.00(+5.71%)
Jun 12, 2020 0.0370 0.0380 0.0316 0.0350 79,500 -0.00(-5.41%)
Jun 11, 2020 0.0313 0.0370 0.0313 0.0370 30,626 +0.00(+5.71%)
Jun 10, 2020 0.0370 0.0370 0.0278 0.0350 279,361 -0.00(-5.41%)
Jun 09, 2020 0.0310 0.0370 0.0259 0.0370 717,042 +0.01(+19.35%)
Jun 08, 2020 0.0231 0.0310 0.0231 0.0310 219,354 +0.00(+3.33%)
Jun 05, 2020 0.0300 0.0300 0.0282 0.0300 65,100 +0.00(+0.00%)
Jun 04, 2020 0.0305 0.0305 0.0265 0.0300 89,823 +0.00(+0.33%)
Jun 03, 2020 0.0289 0.0310 0.0215 0.0299 382,488 +0.00(+3.46%)
Jun 02, 2020 0.0285 0.0299 0.0236 0.0289 202,763 +0.00(+1.40%)
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.