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 (%)
May 31, 2024 0.2390 0.2394 0.2220 0.2390 29,420 +0.00(+0.00%)
May 30, 2024 0.2397 0.2397 0.2066 0.2390 26,695 -0.00(-0.29%)
May 29, 2024 0.2099 0.2399 0.2005 0.2397 132,331 -0.02(-7.63%)
May 28, 2024 0.2215 0.2595 0.2200 0.2595 33,600 +0.00(+0.00%)
May 24, 2024 0.2057 0.2595 0.2057 0.2595 85,004 +0.03(+12.83%)
May 23, 2024 0.2057 0.2350 0.2057 0.2300 26,500 -0.01(-4.17%)
May 22, 2024 0.2378 0.2400 0.2222 0.2400 36,266 -0.01(-2.32%)
May 21, 2024 0.2355 0.2500 0.2355 0.2457 11,900 -0.01(-3.91%)
May 20, 2024 0.2557 0.2557 0.2557 0.2557 33,086 +0.00(+0.00%)
May 17, 2024 0.2557 0.2557 0.2110 0.2557 15,388 +0.00(+0.00%)
May 15, 2024 0.2557 0 +0.00(+0.00%)
May 14, 2024 0.2593 0.2593 0.2110 0.2557 19,649 -0.00(-1.39%)
May 09, 2024 0.2593 0 -0.00(-0.08%)
May 08, 2024 0.2400 0.2595 0.2400 0.2595 12,616 -0.00(-0.08%)
May 07, 2024 0.2120 0.2597 0.2110 0.2597 11,877 +0.00(+0.00%)
May 06, 2024 0.2192 0.2597 0.2093 0.2597 21,325 +0.01(+3.88%)
May 03, 2024 0.2450 0.2645 0.2110 0.2500 38,258 -0.01(-5.48%)
May 02, 2024 0.2488 0.2645 0.2488 0.2645 700 +0.01(+3.73%)
May 01, 2024 0.2300 0.2645 0.2300 0.2550 62,972 +0.02(+8.51%)
Apr 30, 2024 0.2332 0.2645 0.2270 0.2350 40,971 -0.01(-4.04%)
Apr 29, 2024 0.2050 0.2450 0.2050 0.2449 25,448 +0.00(+0.00%)
Apr 26, 2024 0.2450 0.2450 0.2110 0.2449 28,067 -0.01(-2.04%)
Apr 25, 2024 0.2594 0.2688 0.2500 0.2500 9,190 -0.02(-6.99%)
Apr 24, 2024 0.2650 0.2696 0.2430 0.2688 25,652 -0.00(-0.33%)
Apr 23, 2024 0.2559 0.2700 0.2559 0.2697 17,751 -0.01(-1.93%)
Apr 22, 2024 0.2300 0.2750 0.2300 0.2750 53,532 +0.02(+8.91%)
Apr 19, 2024 0.2395 0.2749 0.2300 0.2525 39,108 +0.01(+5.43%)
Apr 18, 2024 0.2300 0.2400 0.2202 0.2395 9,200 -0.00(-0.17%)
Apr 17, 2024 0.2400 0.2400 0.2200 0.2399 30,215 -0.00(-0.04%)
Apr 16, 2024 0.2530 0.2770 0.2230 0.2400 44,028 -0.03(-9.81%)
Apr 15, 2024 0.2500 0.2661 0.2500 0.2661 5,132 -0.00(-0.34%)
Apr 12, 2024 0.2590 0.2860 0.2410 0.2670 11,851 -0.00(-1.04%)
Apr 11, 2024 0.2494 0.2758 0.2251 0.2698 3,216 +0.01(+4.33%)
Apr 10, 2024 0.2540 0.2879 0.2201 0.2586 34,863 +0.00(+1.02%)
Apr 09, 2024 0.2506 0.2560 0.2300 0.2560 14,450 +0.01(+3.64%)
Apr 08, 2024 0.2552 0.2996 0.2440 0.2470 41,532 -0.02(-8.52%)
Apr 05, 2024 0.2700 0.2700 0.2700 0.2700 400 -0.00(-1.39%)
Apr 04, 2024 0.2426 0.2928 0.2426 0.2738 54,604 +0.02(+9.52%)
Apr 03, 2024 0.2650 0.2650 0.2255 0.2500 77,535 -0.02(-6.37%)
Apr 02, 2024 0.2825 0.3150 0.2629 0.2670 37,672 -0.05(-15.24%)
Apr 01, 2024 0.2999 0.3150 0.2999 0.3150 1,500 +0.03(+8.62%)
Mar 28, 2024 0.2850 0.3000 0.2726 0.2900 51,687 +0.00(+0.00%)
Mar 27, 2024 0.2850 0.3196 0.2310 0.2900 83,182 -0.03(-9.32%)
Mar 26, 2024 0.2951 0.3198 0.2800 0.3198 30,400 +0.00(+0.00%)
Mar 25, 2024 0.2832 0.3424 0.2795 0.3198 22,500 -0.03(-9.28%)
Mar 22, 2024 0.3179 0.3525 0.3179 0.3525 475 -0.00(-0.42%)
Mar 21, 2024 0.3140 0.3540 0.2811 0.3540 18,100 +0.00(+0.00%)
Mar 20, 2024 0.3160 0.3540 0.2800 0.3540 41,810 -0.01(-3.01%)
Mar 19, 2024 0.3645 0.3970 0.2794 0.3650 131,544 -0.03(-6.41%)
Mar 18, 2024 0.3500 0.3980 0.3475 0.3900 10,884 +0.00(+0.00%)
Mar 15, 2024 0.3700 0.3900 0.3700 0.3900 2,100 +0.01(+2.63%)
Mar 14, 2024 0.3900 0.3900 0.3688 0.3800 1,595 -0.01(-2.56%)
Mar 13, 2024 0.3893 0.4000 0.3636 0.3900 9,500 -0.00(-1.24%)
Mar 12, 2024 0.3301 0.3999 0.3301 0.3949 13,845 -0.01(-1.25%)
Mar 11, 2024 0.4098 0.4140 0.3600 0.3999 43,879 +0.01(+2.54%)
Mar 08, 2024 0.3500 0.3998 0.3500 0.3900 11,402 -0.01(-2.45%)
Mar 07, 2024 0.4200 0.4200 0.3401 0.3998 1,892 -0.02(-4.76%)
Mar 06, 2024 0.2780 0.4400 0.2780 0.4198 140,327 +0.13(+44.76%)
Mar 05, 2024 0.2900 0.2900 0.2725 0.2900 26,530 +0.00(+0.00%)
Mar 04, 2024 0.2767 0.2900 0.2722 0.2900 9,580 -0.01(-1.69%)
Mar 01, 2024 0.2897 0.2950 0.2700 0.2950 22,486 +0.01(+1.83%)
Feb 29, 2024 0.2350 0.2897 0.2350 0.2897 30,555 +0.05(+21.21%)
Feb 28, 2024 0.2716 0.2716 0.2313 0.2390 73,833 -0.05(-16.14%)
Feb 27, 2024 0.2700 0.2899 0.2600 0.2850 11,287 -0.00(-1.69%)
Feb 26, 2024 0.2899 0.2899 0.2676 0.2899 19,694 -0.03(-9.41%)
Feb 23, 2024 0.3200 0.3348 0.2991 0.3200 3,559 -0.01(-4.42%)
Feb 22, 2024 0.3200 0.3348 0.3050 0.3348 3,200 -0.01(-1.53%)
Feb 21, 2024 0.3100 0.3400 0.2990 0.3400 45,027 +0.03(+9.68%)
Feb 20, 2024 0.2990 0.3100 0.2990 0.3100 2,500 +0.00(+0.00%)
Feb 16, 2024 0.3200 0.3200 0.2990 0.3100 18,269 +0.00(+0.81%)
Feb 15, 2024 0.3500 0.3500 0.3067 0.3075 47,184 -0.04(-12.12%)
Feb 14, 2024 0.3300 0.3499 0.3101 0.3499 24,686 +0.02(+6.06%)
Feb 12, 2024 0.3299 0 +0.00(+0.00%)
Feb 09, 2024 0.3299 0.3299 0.3299 0.3299 455 -0.00(-0.03%)
Feb 08, 2024 0.3150 0.3300 0.2900 0.3300 30,800 +0.00(+0.06%)
Feb 07, 2024 0.3251 0.3299 0.3000 0.3298 21,905 +0.02(+6.39%)
Feb 06, 2024 0.3471 0.3665 0.3100 0.3100 115,900 -0.06(-15.42%)
Feb 05, 2024 0.3270 0.3699 0.3270 0.3665 15,300 +0.03(+8.27%)
Feb 02, 2024 0.3500 0.3500 0.3270 0.3385 36,333 -0.00(-1.23%)
Feb 01, 2024 0.3150 0.3500 0.3150 0.3427 6,816 -0.00(-0.06%)
Jan 31, 2024 0.3196 0.3500 0.3100 0.3429 28,870 +0.01(+3.91%)
Jan 30, 2024 0.3761 0.3802 0.3274 0.3300 63,506 -0.05(-12.26%)
Jan 29, 2024 0.3865 0.3898 0.3761 0.3761 800 -0.00(-1.03%)
Jan 26, 2024 0.3920 0.3920 0.3761 0.3800 50,198 -0.02(-4.06%)
Jan 25, 2024 0.4225 0.4225 0.3940 0.3961 22,549 -0.04(-8.16%)
Jan 24, 2024 0.4300 0.4399 0.4226 0.4313 16,830 +0.00(+0.28%)
Jan 23, 2024 0.4500 0.4500 0.4300 0.4301 15,550 -0.01(-2.91%)
Jan 22, 2024 0.4587 0.4587 0.4225 0.4430 22,891 -0.02(-3.49%)
Jan 19, 2024 0.4475 0.4600 0.4300 0.4590 29,360 -0.00(-0.20%)
Jan 18, 2024 0.4200 0.4599 0.3900 0.4599 299,693 +0.04(+10.13%)
Jan 17, 2024 0.3805 0.4176 0.3805 0.4176 11,937 +0.04(+9.75%)
Jan 16, 2024 0.3947 0.4375 0.3805 0.3805 23,118 -0.05(-11.49%)
Jan 12, 2024 0.4300 0.4300 0.4124 0.4299 2,116 +0.01(+2.07%)
Jan 11, 2024 0.4399 0.4598 0.3868 0.4212 60,421 -0.02(-4.25%)
Jan 10, 2024 0.4404 0.4599 0.4200 0.4399 20,622 +0.00(+1.13%)
Jan 09, 2024 0.4100 0.4595 0.4100 0.4350 15,966 -0.01(-2.77%)
Jan 08, 2024 0.4400 0.4600 0.4101 0.4474 27,636 -0.01(-2.72%)
Jan 05, 2024 0.5000 0.5000 0.4500 0.4599 8,460 -0.02(-4.19%)
Jan 04, 2024 0.4898 0.4898 0.4678 0.4800 7,753 +0.01(+2.13%)
Jan 03, 2024 0.3750 0.4900 0.3750 0.4700 18,741 +0.03(+7.48%)
Jan 02, 2024 0.4320 0.5029 0.3741 0.4373 64,353 -0.05(-10.24%)
Dec 29, 2023 0.5029 0.5029 0.4270 0.4872 70,511 -0.01(-1.75%)
Dec 28, 2023 0.4922 0.5029 0.4600 0.4959 22,020 -0.01(-1.80%)
Dec 27, 2023 0.4800 0.5095 0.4300 0.5050 177,839 +0.03(+5.67%)
Dec 26, 2023 0.5150 0.5150 0.4310 0.4779 17,690 -0.03(-6.28%)
Dec 22, 2023 0.5400 0.5400 0.4300 0.5099 56,309 -0.03(-5.35%)
Dec 21, 2023 0.6100 0.6100 0.5106 0.5387 77,258 -0.07(-11.33%)
Dec 20, 2023 0.6200 0.6200 0.6000 0.6075 84,160 -0.00(-0.41%)
Dec 19, 2023 0.6300 0.6400 0.5801 0.6100 114,877 +0.00(+0.49%)
Dec 18, 2023 0.5450 0.6349 0.5201 0.6070 200,186 +0.04(+6.51%)
Dec 15, 2023 0.5301 0.5699 0.5200 0.5699 84,754 +0.02(+3.15%)
Dec 14, 2023 0.5245 0.5600 0.5202 0.5525 45,218 +0.02(+4.34%)
Dec 13, 2023 0.4850 0.5390 0.4850 0.5295 75,365 +0.04(+8.06%)
Dec 12, 2023 0.4500 0.4900 0.4300 0.4900 66,556 +0.05(+11.36%)
Dec 11, 2023 0.3544 0.4400 0.3544 0.4400 85,598 +0.04(+10.00%)
Dec 07, 2023 0.4000 0 +0.03(+6.67%)
Dec 06, 2023 0.3650 0.3850 0.3500 0.3750 63,284 +0.01(+2.74%)
Dec 05, 2023 0.3500 0.3650 0.3500 0.3650 27,820 +0.02(+7.35%)
Dec 04, 2023 0.3550 0.3640 0.3250 0.3400 64,857 -0.04(-10.29%)
Dec 01, 2023 0.3890 0.3890 0.3771 0.3790 10,754 -0.01(-2.57%)
Nov 30, 2023 0.3750 0.3890 0.3750 0.3890 20,149 +0.01(+2.37%)
Nov 29, 2023 0.3968 0.4000 0.3750 0.3800 17,303 -0.04(-9.74%)
Nov 28, 2023 0.3950 0.4400 0.3950 0.4210 3,174 +0.01(+2.68%)
Nov 27, 2023 0.4000 0.4100 0.3600 0.4100 17,080 +0.01(+2.50%)
Nov 24, 2023 0.4400 0.4400 0.4000 0.4000 56,250 -0.00(-0.25%)
Nov 22, 2023 0.4700 0.4700 0.3950 0.4010 52,923 -0.05(-11.38%)
Nov 21, 2023 0.4800 0.4800 0.4300 0.4525 26,875 +0.01(+2.61%)
Nov 20, 2023 0.4510 0.4703 0.4410 0.4410 15,672 -0.04(-8.12%)
Nov 17, 2023 0.4140 0.4899 0.4000 0.4800 129,618 +0.04(+9.12%)
Nov 16, 2023 0.4321 0.4400 0.3710 0.4399 51,809 +0.00(+0.78%)
Nov 15, 2023 0.4489 0.4501 0.4300 0.4365 50,439 -0.06(-12.17%)
Nov 14, 2023 0.4600 0.5000 0.4250 0.4970 94,094 -0.01(-2.55%)
Nov 13, 2023 0.4500 0.5230 0.4500 0.5100 174,775 +0.06(+14.32%)
Nov 10, 2023 0.4450 0.4700 0.4322 0.4461 40,427 -0.03(-7.06%)
Nov 09, 2023 0.4846 0.4900 0.4367 0.4800 66,029 -0.04(-7.69%)
Nov 08, 2023 0.5000 0.5200 0.4702 0.5200 18,807 +0.05(+10.64%)
Nov 07, 2023 0.4500 0.5175 0.4323 0.4700 54,830 +0.00(+0.00%)
Nov 06, 2023 0.4398 0.5000 0.4323 0.4700 83,008 +0.02(+4.44%)
Nov 03, 2023 0.4575 0.4575 0.4350 0.4500 34,365 +0.00(+0.00%)
Nov 02, 2023 0.4950 0.4998 0.4500 0.4500 151,295 -0.06(-11.73%)
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.