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

Brightrock Gold Corp (OP: BRGC )

0.2557 UNCHANGED
Streaming Delayed Price Updated: 9:51 AM EDT, May 20, 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, 2021 0.0536 0.0799 0.0536 0.0799 50,900 -0.01(-8.16%)
Apr 29, 2021 0.0870 0.0870 0.0870 0.0870 2,000 +0.00(+0.00%)
Apr 28, 2021 0.0870 0.0870 0.0870 0.0870 10,000 +0.02(+24.46%)
Apr 27, 2021 0.0665 0.0699 0.0630 0.0699 24,930 +0.00(+0.14%)
Apr 26, 2021 0.0781 0.0868 0.0598 0.0698 87,169 -0.02(-17.88%)
Apr 23, 2021 0.0870 0.0870 0.0749 0.0850 30,500 -0.00(-2.19%)
Apr 22, 2021 0.0860 0.0870 0.0755 0.0869 28,501 +0.01(+12.13%)
Apr 21, 2021 0.0775 0.0775 0.0775 0.0775 2,500 +0.00(+2.65%)
Apr 20, 2021 0.0725 0.0797 0.0616 0.0755 69,000 -0.01(-7.36%)
Apr 19, 2021 0.0832 0.0849 0.0715 0.0815 38,819 -0.00(-5.78%)
Apr 16, 2021 0.0793 0.0870 0.0735 0.0865 40,400 +0.01(+11.04%)
Apr 15, 2021 0.0821 0.0851 0.0716 0.0779 75,200 +0.00(+4.56%)
Apr 14, 2021 0.0650 0.0780 0.0649 0.0745 69,000 -0.01(-6.76%)
Apr 13, 2021 0.0700 0.0900 0.0700 0.0799 44,700 +0.00(+0.00%)
Apr 12, 2021 0.0840 0.0909 0.0799 0.0799 78,856 -0.00(-1.36%)
Apr 09, 2021 0.0783 0.0850 0.0628 0.0810 332,200 -0.00(-2.41%)
Apr 08, 2021 0.0850 0.0850 0.0783 0.0830 18,650 -0.00(-2.24%)
Apr 07, 2021 0.0841 0.0849 0.0841 0.0849 14,200 -0.01(-14.24%)
Apr 06, 2021 0.0707 0.1050 0.0707 0.0990 156,410 +0.01(+12.50%)
Apr 05, 2021 0.0950 0.1010 0.0700 0.0880 225,822 -0.02(-16.98%)
Apr 01, 2021 0.0612 0.1070 0.0612 0.1060 571,500 +0.03(+43.63%)
Mar 31, 2021 0.0709 0.0740 0.0610 0.0738 161,100 +0.00(+5.43%)
Mar 30, 2021 0.0600 0.0700 0.0560 0.0700 569,803 +0.01(+16.86%)
Mar 29, 2021 0.0525 0.0600 0.0525 0.0599 111,200 +0.00(+1.53%)
Mar 26, 2021 0.0579 0.0590 0.0505 0.0590 50,200 +0.00(+1.72%)
Mar 25, 2021 0.0484 0.0580 0.0484 0.0580 161,830 +0.01(+11.75%)
Mar 24, 2021 0.0510 0.0520 0.0330 0.0519 54,000 +0.00(+1.96%)
Mar 23, 2021 0.0499 0.0509 0.0410 0.0509 14,650 +0.00(+2.00%)
Mar 22, 2021 0.0400 0.0500 0.0400 0.0499 193,551 +0.00(+8.95%)
Mar 19, 2021 0.0395 0.0458 0.0345 0.0458 444,600 +0.01(+21.16%)
Mar 18, 2021 0.0400 0.0450 0.0341 0.0378 117,045 -0.01(-14.09%)
Mar 17, 2021 0.0250 0.0470 0.0250 0.0440 2,555,029 +0.02(+69.23%)
Mar 16, 2021 0.0245 0.0260 0.0200 0.0260 20,600 +0.00(+0.00%)
Mar 15, 2021 0.0200 0.0260 0.0190 0.0260 24,500 +0.00(+4.00%)
Mar 12, 2021 0.0250 0.0250 0.0250 0.0250 2,500 -0.00(-1.96%)
Mar 10, 2021 0.0255 0.0255 0.0255 0 -0.00(-1.92%)
Mar 09, 2021 0.0170 0.0270 0.0170 0.0260 68,638 +0.00(+4.00%)
Mar 05, 2021 0.0250 0.0250 0.0250 0 -0.00(-4.21%)
Mar 04, 2021 0.0170 0.0298 0.0165 0.0261 507,145 +0.01(+108.80%)
Mar 03, 2021 0.0137 0.0137 0.0100 0.0125 316,125 -0.01(-32.43%)
Mar 01, 2021 0.0185 0.0185 0.0185 0 -0.01(-31.23%)
Feb 26, 2021 0.0265 0.0269 0.0144 0.0269 1,041,800 -0.00(-9.73%)
Feb 25, 2021 0.0295 0.0298 0.0295 0.0298 37,176 +0.00(+2.76%)
Feb 24, 2021 0.0230 0.0295 0.0230 0.0290 212,494 -0.00(-1.69%)
Feb 23, 2021 0.0295 0.0295 0.0295 1 +0.00(+0.00%)
Feb 22, 2021 0.0200 0.0349 0.0150 0.0295 158,271 -0.00(-13.74%)
Feb 19, 2021 0.0345 0.0345 0.0320 0.0342 45,900 -0.00(-1.72%)
Feb 18, 2021 0.0389 0.0389 0.0348 0.0348 39,955 -0.00(-4.40%)
Feb 17, 2021 0.0364 0.0364 0.0345 0.0364 54,675 -0.00(-8.77%)
Feb 16, 2021 0.0399 0.0399 0.0399 0.0399 12,510 +0.00(+9.32%)
Feb 12, 2021 0.0350 0.0365 0.0350 0.0365 1,200 -0.00(-8.52%)
Feb 11, 2021 0.0362 0.0399 0.0320 0.0399 49,000 +0.00(+0.00%)
Feb 10, 2021 0.0361 0.0400 0.0361 0.0399 62,211 +0.00(+2.05%)
Feb 09, 2021 0.0400 0.0400 0.0391 0.0391 77,364 -0.00(-2.25%)
Feb 08, 2021 0.0400 0.0400 0.0321 0.0400 232,480 +0.00(+0.00%)
Feb 05, 2021 0.0376 0.0400 0.0292 0.0400 130,700 +0.00(+6.38%)
Feb 04, 2021 0.0376 0.0400 0.0376 0.0376 6,000 -0.00(-6.00%)
Feb 03, 2021 0.0400 0.0400 0.0360 0.0400 12,300 +0.00(+0.00%)
Feb 02, 2021 0.0400 0.0400 0.0360 0.0400 10,405 +0.00(+1.27%)
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.