Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Minerals Inc (OP: BMIX )

0.0118 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 (%)
May 28, 2021 0.0134 0.0138 0.0130 0.0134 13,166,155 +0.00(+1.52%)
May 27, 2021 0.0137 0.0140 0.0130 0.0132 8,608,873 -0.00(-1.49%)
May 26, 2021 0.0135 0.0137 0.0132 0.0134 9,356,670 +0.00(+0.00%)
May 25, 2021 0.0135 0.0139 0.0135 0.0134 7,485,395 +0.00(+0.75%)
May 24, 2021 0.0144 0.0144 0.0132 0.0133 6,254,056 -0.00(-6.34%)
May 21, 2021 0.0138 0.0145 0.0135 0.0142 8,871,697 +0.00(+1.43%)
May 20, 2021 0.0146 0.0152 0.0131 0.0140 22,707,940 +0.00(+0.72%)
May 19, 2021 0.0148 0.0152 0.0135 0.0139 5,172,097 -0.00(-6.08%)
May 18, 2021 0.0143 0.0153 0.0140 0.0148 7,106,490 +0.00(+2.07%)
May 17, 2021 0.0138 0.0149 0.0130 0.0145 10,750,191 +0.00(+5.84%)
May 14, 2021 0.0138 0.0138 0.0128 0.0137 18,795,122 +0.00(+1.48%)
May 13, 2021 0.0160 0.0160 0.0130 0.0135 11,767,725 -0.00(-3.57%)
May 12, 2021 0.0150 0.0156 0.0135 0.0140 13,980,087 -0.00(-3.45%)
May 11, 2021 0.0150 0.0153 0.0131 0.0145 16,792,766 -0.00(-9.37%)
May 10, 2021 0.0165 0.0184 0.0145 0.0160 17,643,268 +0.00(+0.00%)
May 07, 2021 0.0155 0.0166 0.0150 0.0160 5,848,368 +0.00(+3.23%)
May 06, 2021 0.0166 0.0174 0.0155 0.0155 9,046,127 -0.00(-6.63%)
May 05, 2021 0.0172 0.0174 0.0165 0.0166 9,499,955 -0.00(-3.49%)
May 04, 2021 0.0180 0.0183 0.0151 0.0172 11,375,469 -0.00(-3.91%)
May 03, 2021 0.0186 0.0207 0.0176 0.0179 13,809,841 +0.00(+1.70%)
Apr 30, 2021 0.0170 0.0187 0.0163 0.0176 5,730,900 +0.00(+1.73%)
Apr 29, 2021 0.0185 0.0189 0.0169 0.0173 4,520,659 -0.00(-4.42%)
Apr 28, 2021 0.0199 0.0200 0.0179 0.0181 5,458,036 +0.00(+0.56%)
Apr 27, 2021 0.0178 0.0192 0.0178 0.0180 4,990,751 +0.00(+0.00%)
Apr 26, 2021 0.0215 0.0225 0.0175 0.0180 9,505,222 -0.00(-7.69%)
Apr 23, 2021 0.0216 0.0216 0.0170 0.0195 29,174,100 -0.00(-7.58%)
Apr 22, 2021 0.0137 0.0218 0.0130 0.0211 54,953,560 +0.01(+59.85%)
Apr 21, 2021 0.0138 0.0138 0.0130 0.0132 7,384,953 +0.00(+0.00%)
Apr 20, 2021 0.0132 0.0139 0.0130 0.0132 13,023,584 +0.00(+1.54%)
Apr 19, 2021 0.0133 0.0150 0.0130 0.0130 9,416,692 +0.00(+0.00%)
Apr 16, 2021 0.0137 0.0138 0.0130 0.0130 13,217,300 +0.00(+0.00%)
Apr 15, 2021 0.0130 0.0142 0.0130 0.0130 10,760,682 +0.00(+0.00%)
Apr 14, 2021 0.0130 0.0135 0.0127 0.0130 11,978,019 -0.00(-5.80%)
Apr 13, 2021 0.0154 0.0160 0.0130 0.0138 25,887,760 -0.00(-10.39%)
Apr 12, 2021 0.0162 0.0169 0.0151 0.0154 14,059,389 -0.00(-2.53%)
Apr 09, 2021 0.0160 0.0165 0.0154 0.0158 10,243,700 -0.00(-4.24%)
Apr 08, 2021 0.0160 0.0166 0.0152 0.0165 10,831,109 +0.00(+2.48%)
Apr 07, 2021 0.0172 0.0175 0.0155 0.0161 15,357,942 -0.00(-7.47%)
Apr 06, 2021 0.0178 0.0182 0.0161 0.0174 12,998,294 -0.00(-2.25%)
Apr 05, 2021 0.0196 0.0196 0.0170 0.0178 8,754,986 -0.00(-3.78%)
Apr 01, 2021 0.0174 0.0185 0.0158 0.0185 15,559,200 +0.00(+6.32%)
Mar 31, 2021 0.0169 0.0175 0.0150 0.0174 18,454,636 +0.00(+4.19%)
Mar 30, 2021 0.0195 0.0195 0.0167 0.0167 8,765,803 -0.00(-7.73%)
Mar 29, 2021 0.0184 0.0185 0.0172 0.0181 8,625,677 +0.00(+0.56%)
Mar 26, 2021 0.0187 0.0189 0.0175 0.0180 11,904,301 +0.00(+1.12%)
Mar 25, 2021 0.0166 0.0194 0.0160 0.0178 20,107,662 -0.00(-6.81%)
Mar 24, 2021 0.0207 0.0213 0.0180 0.0191 20,845,116 -0.00(-8.61%)
Mar 23, 2021 0.0211 0.0232 0.0200 0.0209 21,169,420 -0.00(-0.95%)
Mar 22, 2021 0.0225 0.0230 0.0205 0.0211 16,083,031 -0.00(-7.05%)
Mar 19, 2021 0.0209 0.0230 0.0195 0.0227 16,068,900 +0.00(+9.66%)
Mar 18, 2021 0.0225 0.0236 0.0200 0.0207 20,432,144 -0.00(-7.59%)
Mar 17, 2021 0.0231 0.0248 0.0215 0.0224 22,167,500 -0.00(-4.27%)
Mar 16, 2021 0.0230 0.0237 0.0200 0.0234 19,195,716 +0.00(+1.74%)
Mar 15, 2021 0.0239 0.0265 0.0220 0.0230 20,883,468 -0.00(-2.13%)
Mar 12, 2021 0.0240 0.0260 0.0222 0.0235 12,761,100 -0.00(-0.42%)
Mar 11, 2021 0.0245 0.0260 0.0224 0.0236 12,882,630 -0.00(-3.67%)
Mar 10, 2021 0.0272 0.0300 0.0220 0.0245 11,514,985 +0.00(+6.52%)
Mar 09, 2021 0.0248 0.0265 0.0227 0.0230 10,866,369 +0.00(+1.32%)
Mar 08, 2021 0.0215 0.0240 0.0215 0.0227 15,354,370 +0.00(+8.10%)
Mar 05, 2021 0.0218 0.0220 0.0163 0.0210 48,042,996 -0.00(-3.67%)
Mar 04, 2021 0.0249 0.0249 0.0150 0.0218 42,803,212 -0.00(-12.45%)
Mar 03, 2021 0.0270 0.0285 0.0223 0.0249 17,349,312 -0.00(-6.39%)
Mar 02, 2021 0.0240 0.0320 0.0220 0.0266 59,240,256 +0.00(+20.91%)
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.