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 (%)
Sep 29, 2017 0.0097 0.0100 0.0060 0.0079 1,427,631 -0.00(-18.56%)
Sep 28, 2017 0.0090 0.0097 0.0090 0.0097 50,920 +0.00(+7.78%)
Sep 27, 2017 0.0085 0.0096 0.0084 0.0090 51,973 +0.00(+5.88%)
Sep 26, 2017 0.0080 0.0085 0.0069 0.0085 1,050,362 +0.00(+3.66%)
Sep 25, 2017 0.0075 0.0082 0.0074 0.0082 370,560 -0.00(-15.46%)
Sep 22, 2017 0.0097 0.0097 0.0086 0.0097 248,504 +0.00(+0.00%)
Sep 21, 2017 0.0097 0.0097 0.0097 0.0097 1,000 +0.00(+21.25%)
Sep 20, 2017 0.0120 0.0120 0.0072 0.0080 553,487 -0.00(-33.33%)
Sep 19, 2017 0.0075 0.0120 0.0065 0.0120 1,152,889 +0.00(+60.00%)
Sep 18, 2017 0.0129 0.0129 0.0068 0.0075 184,112 +0.00(+7.14%)
Sep 15, 2017 0.0070 0.0071 0.0070 0.0070 325,007 -0.00(-12.50%)
Sep 14, 2017 0.0100 0.0100 0.0080 0.0080 727,517 -0.00(-25.93%)
Sep 13, 2017 0.0140 0.0140 0.0102 0.0108 172,029 -0.00(-22.86%)
Sep 12, 2017 0.0125 0.0200 0.0100 0.0140 707,890 +0.00(+33.33%)
Sep 11, 2017 0.0360 0.0360 0.0105 0.0105 719,869 +0.00(+8.25%)
Sep 08, 2017 0.0072 0.0110 0.0072 0.0097 1,161,533 +0.00(+44.78%)
Sep 07, 2017 0.0065 0.0067 0.0063 0.0067 320,782 +0.00(+6.35%)
Sep 06, 2017 0.0065 0.0065 0.0045 0.0063 734,824 -0.00(-4.55%)
Sep 05, 2017 0.0066 0.0066 0.0066 0.0066 1,734 +0.00(+3.12%)
Sep 01, 2017 0.0046 0.0042 0.0064 133,107 +0.00(+39.13%)
Aug 31, 2017 0.0055 0.0055 0.0046 0.0046 178,343 +0.00(+0.00%)
Aug 30, 2017 0.0063 0.0065 0.0046 0.0046 297,120 -0.00(-28.13%)
Aug 29, 2017 0.0062 0.0064 0.0060 0.0064 144,036 +0.00(+16.36%)
Aug 28, 2017 0.0050 0.0064 0.0050 0.0055 164,440 +0.00(+10.00%)
Aug 25, 2017 0.0048 0.0050 0.0046 0.0050 91,101 +0.00(+11.11%)
Aug 24, 2017 0.0059 0.0064 0.0045 0.0045 287,810 -0.00(-4.26%)
Aug 23, 2017 0.0045 0.0047 0.0045 0.0047 142,595 -0.00(-6.00%)
Aug 22, 2017 0.0050 0.0050 0.0045 0.0050 125,222 +0.00(+0.00%)
Aug 21, 2017 0.0060 0.0060 0.0050 0.0050 541,180 -0.00(-13.79%)
Aug 18, 2017 0.0050 0.0058 0.0050 0.0058 919,196 +0.00(+16.00%)
Aug 17, 2017 0.0059 0.0059 0.0050 0.0050 98,009 -0.00(-15.25%)
Aug 16, 2017 0.0059 0.0059 0.0059 0.0059 53,239 +0.00(+18.00%)
Aug 15, 2017 0.0060 0.0060 0.0050 0.0050 65,474 -0.00(-16.67%)
Aug 14, 2017 0.0060 0.0060 0.0055 0.0060 180,300 +0.00(+0.00%)
Aug 11, 2017 0.0060 0.0060 0.0060 0.0060 57,000 -0.00(-7.69%)
Aug 10, 2017 0.0065 0.0065 0.0060 0.0065 140,000 +0.00(+0.00%)
Aug 09, 2017 0.0075 0.0075 0.0061 0.0065 103,000 -0.00(-7.14%)
Aug 08, 2017 0.0045 0.0074 0.0045 0.0070 1,493,323 +0.00(+55.56%)
Aug 07, 2017 0.0045 0.0045 0.0045 0.0045 13,530 +0.00(+2.27%)
Aug 04, 2017 0.0044 0.0044 0.0044 0.0044 3,000 +0.00(+0.00%)
Aug 03, 2017 0.0044 0.0044 0.0044 0.0044 11,000 +0.00(+10.00%)
Aug 02, 2017 0.0040 0.0040 0.0040 0.0040 180,000 +0.00(+0.00%)
Aug 01, 2017 0.0045 0.0045 0.0040 0.0040 533,188 -0.00(-5.88%)
Jul 31, 2017 0.0040 0.0043 0.0040 0.0043 130,000 -0.00(-5.56%)
Jul 28, 2017 0.0065 0.0065 0.0040 0.0045 398,828 +0.00(+12.50%)
Jul 27, 2017 0.0041 0.0041 0.0040 0.0040 94,000 -0.00(-11.11%)
Jul 26, 2017 0.0045 0.0045 0.0045 0.0045 70,043 +0.00(+0.00%)
Jul 25, 2017 0.0041 0.0045 0.0041 0.0045 674,656 +0.00(+9.76%)
Jul 24, 2017 0.0052 0.0062 0.0040 0.0041 747,195 -0.00(-29.31%)
Jul 21, 2017 0.0062 0.0062 0.0058 0.0058 110,015 -0.00(-3.33%)
Jul 20, 2017 0.0061 0.0061 0.0060 0.0060 528,700 -0.00(-1.64%)
Jul 19, 2017 0.0074 0.0074 0.0058 0.0061 2,233,580 -0.00(-17.57%)
Jul 18, 2017 0.0065 0.0074 0.0060 0.0074 852,060 +0.00(+13.85%)
Jul 17, 2017 0.0074 0.0074 0.0065 0.0065 412,000 +0.00(+0.00%)
Jul 14, 2017 0.0063 0.0072 0.0060 0.0065 456,801 +0.00(+0.00%)
Jul 13, 2017 0.0073 0.0077 0.0060 0.0065 1,091,277 +0.00(+8.33%)
Jul 12, 2017 0.0061 0.0079 0.0060 0.0060 1,001,994 +0.00(+0.00%)
Jul 11, 2017 0.0090 0.0094 0.0050 0.0060 335,001 -0.00(-33.33%)
Jul 10, 2017 0.0092 0.0101 0.0090 0.0090 219,451 +0.00(+0.00%)
Jul 07, 2017 0.0100 0.0120 0.0090 0.0090 381,375 -0.00(-10.00%)
Jul 06, 2017 0.0111 0.0111 0.0100 0.0100 456,071 -0.00(-9.09%)
Jul 05, 2017 0.0144 0.0144 0.0110 0.0110 135,001 +0.00(+10.00%)
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.