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

Brightrock Gold Corp (OP: BRGC )

0.2399 +0.0149 (+6.62%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 11, 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, 2023 0.5600 0.5600 0.5250 0.5300 16,300 -0.05(-9.22%)
Oct 30, 2023 0.5450 0.5900 0.5400 0.5838 21,720 +0.02(+4.25%)
Oct 27, 2023 0.5300 0.5700 0.5100 0.5600 55,421 -0.02(-3.41%)
Oct 26, 2023 0.5613 0.5799 0.5300 0.5798 25,159 -0.00(-0.03%)
Oct 25, 2023 0.5625 0.5800 0.5550 0.5800 16,075 +0.01(+1.75%)
Oct 24, 2023 0.5800 0.5800 0.5500 0.5700 30,151 -0.02(-2.56%)
Oct 23, 2023 0.5400 0.5850 0.5400 0.5850 28,923 +0.02(+2.85%)
Oct 20, 2023 0.5120 0.5700 0.4500 0.5688 124,345 +0.06(+11.53%)
Oct 19, 2023 0.5580 0.5580 0.4801 0.5100 27,861 -0.04(-7.84%)
Oct 18, 2023 0.5900 0.6228 0.5250 0.5534 48,330 -0.10(-14.86%)
Oct 17, 2023 0.6699 0.6749 0.6000 0.6500 31,267 -0.02(-2.97%)
Oct 16, 2023 0.6740 0.6879 0.6500 0.6699 24,257 +0.00(+0.36%)
Oct 13, 2023 0.6790 0.6790 0.6600 0.6675 32,751 -0.02(-2.27%)
Oct 12, 2023 0.6701 0.6849 0.6600 0.6830 110,700 -0.00(-0.15%)
Oct 11, 2023 0.6775 0.6849 0.6665 0.6840 68,991 +0.01(+0.96%)
Oct 10, 2023 0.6600 0.6775 0.6600 0.6775 44,038 +0.01(+1.62%)
Oct 09, 2023 0.6605 0.6690 0.6300 0.6667 28,855 -0.00(-0.28%)
Oct 06, 2023 0.6600 0.6689 0.6350 0.6686 15,489 +0.01(+1.00%)
Oct 05, 2023 0.6600 0.6650 0.6400 0.6620 89,335 +0.00(+0.30%)
Oct 04, 2023 0.6599 0.6600 0.6400 0.6600 39,262 +0.00(+0.02%)
Oct 03, 2023 0.6570 0.6599 0.6316 0.6599 32,918 +0.01(+1.52%)
Oct 02, 2023 0.6300 0.6580 0.5500 0.6500 271,653 +0.03(+4.84%)
Sep 29, 2023 0.6300 0.6300 0.6100 0.6200 766 -0.01(-0.96%)
Sep 28, 2023 0.6400 0.6400 0.6100 0.6260 24,598 -0.00(-0.63%)
Sep 27, 2023 0.5840 0.6400 0.5840 0.6300 206,010 +0.05(+7.88%)
Sep 26, 2023 0.5800 0.5900 0.5661 0.5840 9,418 -0.00(-0.09%)
Sep 25, 2023 0.5860 0.5845 0.5763 0.5845 22,928 -0.01(-0.93%)
Sep 22, 2023 0.6010 0.6010 0.5755 0.5900 21,188 -0.02(-3.12%)
Sep 21, 2023 0.5800 0.6099 0.5601 0.6090 5,175 +0.01(+1.50%)
Sep 20, 2023 0.5740 0.6000 0.5535 0.6000 6,183 +0.03(+4.42%)
Sep 19, 2023 0.5699 0.5998 0.5625 0.5746 13,175 +0.03(+5.39%)
Sep 18, 2023 0.5700 0.5700 0.5403 0.5452 11,786 -0.01(-2.66%)
Sep 15, 2023 0.5500 0.5900 0.5300 0.5601 2,981 +0.00(+0.02%)
Sep 14, 2023 0.5899 0.5899 0.5210 0.5600 5,817 -0.01(-1.32%)
Sep 13, 2023 0.6000 0.6099 0.4800 0.5675 88,347 -0.03(-5.40%)
Sep 12, 2023 0.5500 0.6200 0.5500 0.5999 109,002 +0.06(+11.09%)
Sep 11, 2023 0.5999 0.6000 0.4777 0.5400 74,234 -0.06(-9.98%)
Sep 08, 2023 0.5850 0.6000 0.5800 0.5999 62,602 +0.01(+2.55%)
Sep 07, 2023 0.5700 0.5850 0.5600 0.5850 81,384 +0.02(+2.65%)
Sep 06, 2023 0.5600 0.5700 0.5600 0.5699 30,555 +0.01(+1.77%)
Sep 05, 2023 0.5500 0.5600 0.5230 0.5600 28,724 +0.00(+0.00%)
Sep 01, 2023 0.5395 0.5600 0.5358 0.5600 75,165 +0.02(+3.80%)
Aug 31, 2023 0.5200 0.5400 0.5020 0.5395 195,986 +0.02(+3.75%)
Aug 30, 2023 0.4925 0.5200 0.4808 0.5200 56,120 +0.01(+1.96%)
Aug 29, 2023 0.4940 0.5100 0.4770 0.5100 194,900 +0.02(+4.10%)
Aug 28, 2023 0.4700 0.4980 0.4261 0.4899 137,320 +0.02(+5.13%)
Aug 25, 2023 0.4150 0.4750 0.4150 0.4660 78,497 +0.00(+0.22%)
Aug 24, 2023 0.4098 0.4650 0.4098 0.4650 54,556 +0.06(+13.41%)
Aug 23, 2023 0.3665 0.4100 0.3665 0.4100 9,350 +0.02(+5.26%)
Aug 22, 2023 0.3639 0.4000 0.3400 0.3895 96,882 +0.01(+3.95%)
Aug 21, 2023 0.3750 0.3899 0.3747 0.3747 2,475 -0.03(-6.28%)
Aug 18, 2023 0.3768 0.4088 0.3750 0.3998 14,895 -0.01(-2.11%)
Aug 17, 2023 0.4189 0.4189 0.3978 0.4084 2,408 -0.01(-1.83%)
Aug 16, 2023 0.3766 0.4190 0.3766 0.4160 1,630 -0.00(-0.24%)
Aug 15, 2023 0.3763 0.4299 0.3763 0.4170 2,210 +0.02(+4.25%)
Aug 14, 2023 0.4100 0.4388 0.3761 0.4000 6,947 -0.06(-13.04%)
Aug 11, 2023 0.4225 0.4600 0.4100 0.4600 50,150 +0.02(+4.24%)
Aug 10, 2023 0.3800 0.4595 0.3472 0.4413 171,733 +0.06(+16.13%)
Aug 09, 2023 0.3520 0.3850 0.3520 0.3800 21,325 -0.01(-2.54%)
Aug 08, 2023 0.3889 0.3899 0.3320 0.3899 2,752 -0.01(-2.50%)
Aug 07, 2023 0.3801 0.4150 0.3610 0.3999 35,700 -0.02(-4.74%)
Aug 04, 2023 0.3743 0.4199 0.3601 0.4198 25,613 +0.04(+10.71%)
Aug 03, 2023 0.3650 0.4250 0.3220 0.3792 50,488 -0.07(-15.17%)
Aug 02, 2023 0.4287 0.4474 0.4100 0.4470 4,431 -0.00(-0.09%)
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.