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

Brazil Minerals Inc (OP: BMIX )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Oct 3, 2022 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 (%)
Jun 30, 2017 0.0170 0.0170 0.0100 0.0120 448,669 -0.01(-29.41%)
Jun 29, 2017 0.0160 0.0170 0.0140 0.0170 113,000 -0.00(-3.95%)
Jun 28, 2017 0.0141 0.0178 0.0141 0.0177 123,595 +0.00(+26.43%)
Jun 27, 2017 0.0140 0.0140 0.0140 0.0140 180,008 +0.00(+11.11%)
Jun 26, 2017 0.0142 0.0199 0.0126 0.0126 118,560 -0.01(-33.68%)
Jun 23, 2017 0.0170 0.0190 0.0170 0.0190 101,383 +0.00(+11.76%)
Jun 22, 2017 0.0170 0.0170 0.0170 0.0170 129,984 +0.00(+13.33%)
Jun 21, 2017 0.0201 0.0201 0.0150 0.0150 384,625 -0.00(-11.76%)
Jun 20, 2017 0.0245 0.0245 0.0170 0.0170 102,000 -0.01(-30.61%)
Jun 19, 2017 0.0245 0.0245 0.0245 0.0245 52,006 +0.01(+42.03%)
Jun 16, 2017 0.0173 0.0173 0.0173 0.0173 1,073 -0.00(-1.43%)
Jun 15, 2017 0.0175 0.0175 0.0175 0.0175 2,500 +0.00(+0.00%)
Jun 14, 2017 0.0175 0.0175 0.0175 0.0175 45,000 +0.00(+0.00%)
Jun 13, 2017 0.0175 0.0175 0.0175 0.0175 1,022 +0.00(+2.94%)
Jun 12, 2017 0.0170 0.0188 0.0170 0.0170 13,697 -0.01(-38.85%)
Jun 08, 2017 0.0278 0.0278 0.0278 2 -0.00(-0.71%)
Jun 07, 2017 0.0280 0.0280 0.0280 0.0280 2,092 +0.01(+75.00%)
Jun 06, 2017 0.0150 0.0284 0.0150 0.0160 21,500 +0.00(+0.00%)
Jun 05, 2017 0.0175 0.0175 0.0160 0.0160 26,460 +0.00(+5.96%)
Jun 02, 2017 0.0151 0.0151 0.0151 0.0151 17,703 -0.00(-11.18%)
Jun 01, 2017 0.0170 0.0170 0.0160 0.0170 165,128 -0.01(-40.14%)
May 31, 2017 0.0160 0.0284 0.0160 0.0284 4,603 -0.00(-0.35%)
May 24, 2017 0.0285 0.0285 0.0285 13 +0.00(+0.00%)
May 23, 2017 0.0155 0.0285 0.0155 0.0285 8,943 +0.00(+14.00%)
May 17, 2017 0.0250 0.0250 0.0250 10 +0.00(+0.00%)
May 16, 2017 0.0200 0.0250 0.0150 0.0250 102,034 +0.00(+0.00%)
May 15, 2017 0.0200 0.0250 0.0200 0.0250 115,907 +0.01(+25.00%)
May 12, 2017 0.0200 0.0250 0.0200 0.0200 7,712 +0.00(+0.00%)
May 11, 2017 0.0150 0.0240 0.0150 0.0200 314,373 +0.00(+17.65%)
May 10, 2017 0.0170 0.0170 0.0170 0.0170 9,501 -0.00(-15.00%)
May 09, 2017 0.0200 0.0200 0.0200 0.0200 2,250 +0.00(+0.00%)
May 08, 2017 0.0180 0.0200 0.0150 0.0200 65,387 +0.00(+11.11%)
May 05, 2017 0.0221 0.0221 0.0180 0.0180 651,235 -0.00(-20.32%)
May 04, 2017 0.0221 0.0270 0.0221 0.0226 28,900 -0.01(-22.64%)
May 03, 2017 0.0221 0.0292 0.0221 0.0292 5,800 +0.01(+27.68%)
May 02, 2017 0.0221 0.0229 0.0221 0.0229 21,606 -0.00(-8.52%)
May 01, 2017 0.0221 0.0295 0.0221 0.0250 61,970 -0.00(-16.39%)
Apr 28, 2017 0.0221 0.0299 0.0221 0.0299 6,505 -0.00(-0.33%)
Apr 27, 2017 0.0300 0.0300 0.0300 0.0300 9,100 +0.00(+0.00%)
Apr 26, 2017 0.0274 0.0300 0.0274 0.0300 95,500 +0.00(+20.00%)
Apr 25, 2017 0.0218 0.0250 0.0215 0.0250 119,996 +0.00(+14.68%)
Apr 24, 2017 0.0215 0.0300 0.0200 0.0218 14,495 -0.01(-27.33%)
Apr 21, 2017 0.0217 0.0319 0.0217 0.0300 123,791 +0.01(+39.53%)
Apr 20, 2017 0.0260 0.0300 0.0215 0.0215 48,000 -0.00(-17.31%)
Apr 19, 2017 0.0280 0.0280 0.0260 0.0260 52,272 +0.00(+11.11%)
Apr 18, 2017 0.0230 0.0234 0.0230 0.0234 102,306 +0.00(+1.74%)
Apr 17, 2017 0.0230 0.0230 0.0230 0.0230 16,000 -0.00(-1.29%)
Apr 13, 2017 0.0233 0.0233 0.0233 0.0233 16,499 +0.00(+0.00%)
Apr 11, 2017 0.0233 0.0233 0.0233 0 +0.00(+0.87%)
Apr 10, 2017 0.0182 0.0280 0.0182 0.0231 14,199 -0.00(-3.75%)
Apr 07, 2017 0.0229 0.0240 0.0181 0.0240 135,331 +0.00(+2.13%)
Apr 06, 2017 0.0153 0.0238 0.0153 0.0235 15,600 -0.00(-5.62%)
Apr 04, 2017 0.0249 0.0249 0.0249 10 +0.01(+66.00%)
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.