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 (%)
Apr 28, 2023 0.3646 0.3825 0.3583 0.3825 890 -0.01(-1.92%)
Apr 27, 2023 0.3675 0.3928 0.3675 0.3900 87,089 +0.02(+6.12%)
Apr 26, 2023 0.3600 0.3790 0.3550 0.3675 10,473 +0.01(+2.37%)
Apr 25, 2023 0.3340 0.3600 0.3130 0.3590 58,335 +0.02(+4.82%)
Apr 24, 2023 0.4000 0.4000 0.3250 0.3425 61,374 -0.06(-14.38%)
Apr 21, 2023 0.3450 0.4100 0.3370 0.4000 684,386 +0.06(+18.06%)
Apr 20, 2023 0.2990 0.3450 0.2600 0.3388 232,733 +0.05(+16.03%)
Apr 19, 2023 0.2795 0.2989 0.2795 0.2920 17,632 +0.01(+3.47%)
Apr 18, 2023 0.3000 0.3039 0.2750 0.2822 125,470 -0.01(-4.34%)
Apr 17, 2023 0.3090 0.3230 0.2800 0.2950 207,170 -0.01(-3.28%)
Apr 14, 2023 0.2870 0.3380 0.2790 0.3050 386,166 +0.02(+5.17%)
Apr 13, 2023 0.2300 0.2900 0.2250 0.2900 345,718 +0.06(+23.67%)
Apr 12, 2023 0.1849 0.2409 0.1800 0.2345 405,570 +0.06(+34.15%)
Apr 11, 2023 0.1842 0.1842 0.1657 0.1748 11,775 +0.02(+11.41%)
Apr 10, 2023 0.1748 0.1841 0.1569 0.1569 89,890 -0.02(-12.78%)
Apr 06, 2023 0.1559 0.1849 0.1452 0.1799 163,570 +0.02(+15.39%)
Apr 05, 2023 0.1383 0.1559 0.1383 0.1559 15,190 +0.01(+7.52%)
Apr 04, 2023 0.1500 0.1505 0.1450 0.1450 20,990 -0.00(-1.23%)
Apr 03, 2023 0.1354 0.1564 0.1353 0.1468 93,800 +0.01(+11.21%)
Mar 31, 2023 0.1320 0.1550 0.1201 0.1320 74,342 -0.02(-15.65%)
Mar 30, 2023 0.1565 0.1565 0.1565 0.1565 7,150 +0.01(+4.33%)
Mar 29, 2023 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-4.34%)
Mar 28, 2023 0.1570 0.1570 0.1410 0.1568 5,100 +0.04(+29.91%)
Mar 27, 2023 0.1291 0.1570 0.1207 0.1207 33,697 -0.01(-6.07%)
Mar 24, 2023 0.1343 0.1352 0.1141 0.1285 80,308 -0.01(-10.14%)
Mar 23, 2023 0.1550 0.1550 0.1430 0.1430 58,410 -0.02(-10.63%)
Mar 22, 2023 0.1576 0.1600 0.1453 0.1600 53,730 +0.02(+10.57%)
Mar 21, 2023 0.1600 0.1600 0.1447 0.1447 18,800 -0.02(-9.56%)
Mar 20, 2023 0.1606 0.1606 0.1548 0.1600 49,600 +0.01(+3.36%)
Mar 17, 2023 0.1451 0.1548 0.1441 0.1548 84,081 +0.00(+1.51%)
Mar 16, 2023 0.1620 0.1689 0.1524 0.1525 70,568 -0.02(-9.17%)
Mar 15, 2023 0.1523 0.1696 0.1523 0.1679 79,656 -0.00(-1.00%)
Mar 14, 2023 0.1624 0.1786 0.1511 0.1696 94,012 -0.01(-7.73%)
Mar 13, 2023 0.1621 0.1838 0.1621 0.1838 16,846 +0.00(+2.17%)
Mar 10, 2023 0.1612 0.1799 0.1612 0.1799 10,556 +0.00(+1.35%)
Mar 09, 2023 0.1710 0.1797 0.1612 0.1775 24,611 +0.00(+1.43%)
Mar 08, 2023 0.1950 0.1950 0.1750 0.1750 96,730 -0.03(-16.63%)
Mar 07, 2023 0.2013 0.2100 0.1755 0.2099 139,635 -0.01(-4.46%)
Mar 06, 2023 0.2190 0.2200 0.1900 0.2197 36,209 +0.00(+0.37%)
Mar 03, 2023 0.2142 0.2189 0.2097 0.2189 51,550 +0.00(+2.19%)
Mar 02, 2023 0.2070 0.2142 0.2036 0.2142 100,100 +0.00(+0.09%)
Mar 01, 2023 0.2149 0.2149 0.1875 0.2140 152,663 +0.00(+1.90%)
Feb 28, 2023 0.1950 0.2100 0.1920 0.2100 62,612 +0.02(+7.97%)
Feb 27, 2023 0.1811 0.1989 0.1722 0.1945 113,051 +0.01(+3.73%)
Feb 24, 2023 0.1700 0.1900 0.1600 0.1875 32,859 -0.00(-0.79%)
Feb 23, 2023 0.1790 0.1890 0.1700 0.1890 29,091 +0.00(+0.00%)
Feb 22, 2023 0.1880 0.1890 0.1630 0.1890 32,083 +0.01(+8.31%)
Feb 21, 2023 0.1790 0.1790 0.1603 0.1745 20,687 +0.01(+5.57%)
Feb 17, 2023 0.1894 0.1894 0.1320 0.1653 179,167 -0.01(-8.32%)
Feb 16, 2023 0.1898 0.1898 0.1712 0.1803 27,478 -0.02(-9.80%)
Feb 15, 2023 0.2093 0.2093 0.1811 0.1999 32,456 -0.00(-0.05%)
Feb 14, 2023 0.2100 0.2100 0.1810 0.2000 75,176 -0.03(-11.15%)
Feb 13, 2023 0.1900 0.2251 0.1900 0.2251 988 +0.01(+2.93%)
Feb 10, 2023 0.2127 0.2226 0.2000 0.2187 59,498 -0.01(-2.58%)
Feb 09, 2023 0.2220 0.2498 0.2123 0.2245 39,000 -0.03(-10.16%)
Feb 08, 2023 0.2450 0.2500 0.2221 0.2499 25,840 +0.01(+2.08%)
Feb 07, 2023 0.2185 0.2450 0.2121 0.2448 69,985 +0.02(+8.85%)
Feb 06, 2023 0.2370 0.2489 0.2120 0.2249 65,401 -0.01(-6.14%)
Feb 03, 2023 0.2500 0.2500 0.2121 0.2396 42,154 -0.01(-4.12%)
Feb 02, 2023 0.2394 0.2549 0.2300 0.2499 43,330 -0.01(-2.00%)
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.