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 (%)
Oct 31, 2022 0.4695 0.4999 0.4275 0.4970 229,928 +0.03(+5.86%)
Oct 28, 2022 0.4779 0.4799 0.4485 0.4695 112,189 -0.00(-0.74%)
Oct 27, 2022 0.4470 0.4730 0.4410 0.4730 236,135 +0.03(+5.75%)
Oct 26, 2022 0.4189 0.4500 0.4189 0.4473 216,228 +0.03(+6.75%)
Oct 25, 2022 0.3900 0.4190 0.3861 0.4190 135,625 +0.03(+7.44%)
Oct 24, 2022 0.3400 0.3990 0.3400 0.3900 201,266 +0.06(+16.80%)
Oct 21, 2022 0.3200 0.3340 0.3200 0.3339 22,500 +0.00(+0.00%)
Oct 20, 2022 0.3300 0.3340 0.3055 0.3339 9,757 +0.00(+1.18%)
Oct 19, 2022 0.3175 0.3300 0.3100 0.3300 14,820 +0.00(+0.03%)
Oct 18, 2022 0.3025 0.3300 0.3022 0.3299 4,325 +0.00(+0.00%)
Oct 17, 2022 0.3350 0.3350 0.3150 0.3299 27,221 -0.00(-1.49%)
Oct 14, 2022 0.3270 0.3350 0.3160 0.3349 19,046 +0.01(+2.42%)
Oct 13, 2022 0.3290 0.3500 0.3180 0.3270 9,950 -0.02(-6.57%)
Oct 12, 2022 0.3348 0.3500 0.3162 0.3500 18,111 +0.01(+3.40%)
Oct 11, 2022 0.3351 0.3385 0.3270 0.3385 10,318 -0.02(-4.38%)
Oct 10, 2022 0.3270 0.3540 0.3270 0.3540 3,002 -0.00(-0.81%)
Oct 07, 2022 0.3170 0.3580 0.3130 0.3569 94,760 +0.02(+5.56%)
Oct 06, 2022 0.3156 0.3381 0.3156 0.3381 5,277 +0.00(+0.00%)
Oct 05, 2022 0.3293 0.3385 0.3200 0.3381 31,795 +0.02(+5.66%)
Oct 04, 2022 0.2983 0.3295 0.2950 0.3200 29,863 +0.02(+6.67%)
Oct 03, 2022 0.3025 0.3034 0.2975 0.3000 34,914 -0.00(-0.99%)
Sep 30, 2022 0.3195 0.3195 0.3030 0.3030 32,815 -0.02(-5.31%)
Sep 29, 2022 0.3350 0.3350 0.3050 0.3200 50,652 -0.02(-7.14%)
Sep 28, 2022 0.3256 0.3640 0.3120 0.3446 49,248 -0.02(-5.33%)
Sep 27, 2022 0.3640 0.3640 0.3301 0.3640 6,195 +0.00(+0.30%)
Sep 26, 2022 0.3304 0.3630 0.3304 0.3629 16,690 -0.00(-0.52%)
Sep 23, 2022 0.3594 0.3685 0.3210 0.3648 69,400 +0.01(+1.50%)
Sep 22, 2022 0.3660 0.3697 0.3490 0.3594 54,442 -0.01(-1.37%)
Sep 21, 2022 0.3605 0.3699 0.3605 0.3644 6,255 -0.01(-1.49%)
Sep 20, 2022 0.3490 0.3699 0.3102 0.3699 280,919 +0.02(+6.02%)
Sep 19, 2022 0.3600 0.3694 0.3250 0.3489 80,419 -0.02(-5.55%)
Sep 16, 2022 0.3455 0.3699 0.3350 0.3694 61,678 +0.01(+3.47%)
Sep 15, 2022 0.4400 0.4400 0.3100 0.3570 659,232 -0.08(-18.86%)
Sep 14, 2022 0.4100 0.4400 0.3600 0.4400 473,371 +0.03(+7.34%)
Sep 13, 2022 0.3999 0.4100 0.3850 0.4099 400,807 +0.01(+2.47%)
Sep 12, 2022 0.3950 0.4000 0.3700 0.4000 127,916 +0.01(+1.42%)
Sep 09, 2022 0.3510 0.3999 0.3270 0.3944 445,022 +0.03(+8.68%)
Sep 08, 2022 0.3037 0.3630 0.2945 0.3629 849,299 +0.06(+19.53%)
Sep 07, 2022 0.3000 0.3038 0.2960 0.3036 116,032 -0.00(-0.43%)
Sep 06, 2022 0.3150 0.3150 0.2900 0.3049 120,951 -0.01(-3.14%)
Sep 02, 2022 0.3140 0.3150 0.3000 0.3148 95,056 +0.00(+0.25%)
Sep 01, 2022 0.3040 0.3190 0.3010 0.3140 375,667 +0.01(+4.67%)
Aug 31, 2022 0.2950 0.3090 0.2896 0.3000 501,805 +0.01(+1.76%)
Aug 30, 2022 0.2560 0.2950 0.2500 0.2948 418,739 +0.04(+15.16%)
Aug 29, 2022 0.2390 0.2570 0.2366 0.2560 344,633 +0.02(+6.76%)
Aug 26, 2022 0.2320 0.2400 0.2300 0.2398 45,633 +0.01(+5.18%)
Aug 25, 2022 0.2317 0.2329 0.2280 0.2280 29,710 -0.00(-2.10%)
Aug 24, 2022 0.2315 0.2329 0.2280 0.2329 12,277 +0.00(+1.75%)
Aug 23, 2022 0.2300 0.2300 0.2250 0.2289 38,071 +0.00(+0.62%)
Aug 22, 2022 0.2220 0.2330 0.2220 0.2275 30,027 +0.01(+2.25%)
Aug 19, 2022 0.2220 0.2250 0.2220 0.2225 32,468 +0.00(+0.04%)
Aug 18, 2022 0.2297 0.2297 0.2200 0.2224 40,217 -0.01(-3.18%)
Aug 17, 2022 0.2285 0.2349 0.2170 0.2297 134,547 +0.00(+0.53%)
Aug 16, 2022 0.2199 0.2300 0.2100 0.2285 345,387 +0.01(+4.34%)
Aug 15, 2022 0.1805 0.2199 0.1805 0.2190 446,344 +0.02(+10.66%)
Aug 12, 2022 0.1980 0.1980 0.1852 0.1979 14,901 +0.00(+0.00%)
Aug 11, 2022 0.1800 0.1980 0.1800 0.1979 95,108 +0.01(+7.26%)
Aug 10, 2022 0.1845 0.1921 0.1803 0.1845 6,862 -0.00(-0.75%)
Aug 09, 2022 0.1842 0.1859 0.1800 0.1859 1,700 +0.00(+2.14%)
Aug 08, 2022 0.1842 0.1842 0.1775 0.1820 40,904 -0.00(-1.19%)
Aug 05, 2022 0.1796 0.1842 0.1796 0.1842 20,806 +0.00(+2.56%)
Aug 04, 2022 0.1842 0.1842 0.1750 0.1796 7,010 -0.00(-2.39%)
Aug 03, 2022 0.1874 0.1979 0.1702 0.1840 91,110 -0.00(-1.76%)
Aug 02, 2022 0.1874 0.1875 0.1825 0.1873 24,461 -0.00(-0.11%)
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.