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, 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%)
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.