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 (%)
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%)
Aug 01, 2022 0.1834 0.1900 0.1820 0.1875 29,939 +0.00(+2.24%)
Jul 29, 2022 0.1773 0.1834 0.1773 0.1834 23,135 -0.00(-0.05%)
Jul 28, 2022 0.1836 0.1836 0.1710 0.1835 12,100 -0.00(-0.27%)
Jul 27, 2022 0.1716 0.1840 0.1631 0.1840 18,220 +0.01(+7.60%)
Jul 26, 2022 0.1670 0.1710 0.1630 0.1710 27,099 -0.00(-0.58%)
Jul 25, 2022 0.1870 0.1870 0.1627 0.1720 115,668 -0.01(-7.97%)
Jul 22, 2022 0.1850 0.1870 0.1810 0.1869 17,430 +0.00(+1.14%)
Jul 21, 2022 0.1819 0.1895 0.1810 0.1848 17,370 -0.01(-6.57%)
Jul 20, 2022 0.1868 0.1982 0.1810 0.1978 96,171 +0.01(+5.83%)
Jul 19, 2022 0.1796 0.1890 0.1796 0.1869 49,543 +0.01(+3.83%)
Jul 18, 2022 0.1985 0.1985 0.1611 0.1800 178,476 -0.01(-7.64%)
Jul 15, 2022 0.1941 0.1985 0.1915 0.1949 105,946 +0.01(+2.69%)
Jul 14, 2022 0.1811 0.1945 0.1811 0.1898 52,042 -0.00(-2.37%)
Jul 13, 2022 0.1836 0.1944 0.1836 0.1944 31,110 -0.00(-1.12%)
Jul 12, 2022 0.1851 0.1989 0.1800 0.1966 175,430 +0.01(+3.64%)
Jul 11, 2022 0.1850 0.1898 0.1805 0.1897 68,015 -0.00(-0.11%)
Jul 08, 2022 0.1968 0.1968 0.1800 0.1899 154,645 -0.01(-3.41%)
Jul 07, 2022 0.1860 0.1989 0.1850 0.1966 98,595 +0.01(+3.47%)
Jul 06, 2022 0.1870 0.1900 0.1870 0.1900 8,954 +0.00(+0.11%)
Jul 05, 2022 0.1822 0.1898 0.1820 0.1898 45,070 -0.01(-2.57%)
Jul 01, 2022 0.1910 0.1973 0.1800 0.1948 83,480 -0.00(-2.31%)
Jun 30, 2022 0.2099 0.2100 0.1825 0.1994 69,660 -0.01(-3.81%)
Jun 29, 2022 0.1881 0.2100 0.1880 0.2073 138,969 +0.00(+1.22%)
Jun 28, 2022 0.2050 0.2050 0.1950 0.2048 58,053 -0.00(-0.10%)
Jun 27, 2022 0.2000 0.2050 0.1970 0.2050 144,415 +0.00(+2.50%)
Jun 24, 2022 0.1897 0.2000 0.1897 0.2000 146,435 +0.00(+1.57%)
Jun 23, 2022 0.1975 0.1975 0.1819 0.1969 75,203 -0.00(-0.25%)
Jun 22, 2022 0.1899 0.1974 0.1815 0.1974 85,939 +0.01(+3.89%)
Jun 21, 2022 0.1666 0.1900 0.1666 0.1900 113,926 +0.02(+11.76%)
Jun 17, 2022 0.1726 0.1726 0.1555 0.1700 36,504 -0.00(-1.39%)
Jun 16, 2022 0.1630 0.1724 0.1630 0.1724 33,371 -0.00(-0.06%)
Jun 15, 2022 0.1665 0.1729 0.1552 0.1725 136,084 -0.00(-0.23%)
Jun 14, 2022 0.1749 0.1749 0.1550 0.1729 50,100 -0.00(-1.09%)
Jun 13, 2022 0.1700 0.1749 0.1551 0.1748 81,045 +0.00(+2.82%)
Jun 10, 2022 0.1832 0.1890 0.1685 0.1700 108,325 -0.01(-8.11%)
Jun 09, 2022 0.1949 0.1990 0.1826 0.1850 354,705 -0.00(-2.06%)
Jun 08, 2022 0.1748 0.1925 0.1722 0.1889 534,596 +0.01(+8.07%)
Jun 07, 2022 0.1690 0.1748 0.1575 0.1748 568,345 +0.01(+3.43%)
Jun 06, 2022 0.1650 0.1690 0.1648 0.1690 268,495 +0.00(+2.42%)
Jun 03, 2022 0.1599 0.1650 0.1560 0.1650 279,676 +0.01(+5.97%)
Jun 02, 2022 0.1550 0.1600 0.1525 0.1557 62,874 +0.00(+1.17%)
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.