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 (%)
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%)
Jul 03, 2017 0.0124 0.0124 0.0100 0.0100 502,874 -0.00(-16.67%)
Jun 30, 2017 0.0170 0.0170 0.0100 0.0120 448,669 -0.01(-29.41%)
Jun 29, 2017 0.0160 0.0170 0.0140 0.0170 113,000 -0.00(-3.95%)
Jun 28, 2017 0.0141 0.0178 0.0141 0.0177 123,595 +0.00(+26.43%)
Jun 27, 2017 0.0140 0.0140 0.0140 0.0140 180,008 +0.00(+11.11%)
Jun 26, 2017 0.0142 0.0199 0.0126 0.0126 118,560 -0.01(-33.68%)
Jun 23, 2017 0.0170 0.0190 0.0170 0.0190 101,383 +0.00(+11.76%)
Jun 22, 2017 0.0170 0.0170 0.0170 0.0170 129,984 +0.00(+13.33%)
Jun 21, 2017 0.0201 0.0201 0.0150 0.0150 384,625 -0.00(-11.76%)
Jun 20, 2017 0.0245 0.0245 0.0170 0.0170 102,000 -0.01(-30.61%)
Jun 19, 2017 0.0245 0.0245 0.0245 0.0245 52,006 +0.01(+42.03%)
Jun 16, 2017 0.0173 0.0173 0.0173 0.0173 1,073 -0.00(-1.43%)
Jun 15, 2017 0.0175 0.0175 0.0175 0.0175 2,500 +0.00(+0.00%)
Jun 14, 2017 0.0175 0.0175 0.0175 0.0175 45,000 +0.00(+0.00%)
Jun 13, 2017 0.0175 0.0175 0.0175 0.0175 1,022 +0.00(+2.94%)
Jun 12, 2017 0.0170 0.0188 0.0170 0.0170 13,697 -0.01(-38.85%)
Jun 08, 2017 0.0278 0.0278 0.0278 2 -0.00(-0.71%)
Jun 07, 2017 0.0280 0.0280 0.0280 0.0280 2,092 +0.01(+75.00%)
Jun 06, 2017 0.0150 0.0284 0.0150 0.0160 21,500 +0.00(+0.00%)
Jun 05, 2017 0.0175 0.0175 0.0160 0.0160 26,460 +0.00(+5.96%)
Jun 02, 2017 0.0151 0.0151 0.0151 0.0151 17,703 -0.00(-11.18%)
Jun 01, 2017 0.0170 0.0170 0.0160 0.0170 165,128 -0.01(-40.14%)
May 31, 2017 0.0160 0.0284 0.0160 0.0284 4,603 -0.00(-0.35%)
May 24, 2017 0.0285 0.0285 0.0285 13 +0.00(+0.00%)
May 23, 2017 0.0155 0.0285 0.0155 0.0285 8,943 +0.00(+14.00%)
May 17, 2017 0.0250 0.0250 0.0250 10 +0.00(+0.00%)
May 16, 2017 0.0200 0.0250 0.0150 0.0250 102,034 +0.00(+0.00%)
May 15, 2017 0.0200 0.0250 0.0200 0.0250 115,907 +0.01(+25.00%)
May 12, 2017 0.0200 0.0250 0.0200 0.0200 7,712 +0.00(+0.00%)
May 11, 2017 0.0150 0.0240 0.0150 0.0200 314,373 +0.00(+17.65%)
May 10, 2017 0.0170 0.0170 0.0170 0.0170 9,501 -0.00(-15.00%)
May 09, 2017 0.0200 0.0200 0.0200 0.0200 2,250 +0.00(+0.00%)
May 08, 2017 0.0180 0.0200 0.0150 0.0200 65,387 +0.00(+11.11%)
May 05, 2017 0.0221 0.0221 0.0180 0.0180 651,235 -0.00(-20.32%)
May 04, 2017 0.0221 0.0270 0.0221 0.0226 28,900 -0.01(-22.64%)
May 03, 2017 0.0221 0.0292 0.0221 0.0292 5,800 +0.01(+27.68%)
May 02, 2017 0.0221 0.0229 0.0221 0.0229 21,606 -0.00(-8.52%)
May 01, 2017 0.0221 0.0295 0.0221 0.0250 61,970 -0.00(-16.39%)
Apr 28, 2017 0.0221 0.0299 0.0221 0.0299 6,505 -0.00(-0.33%)
Apr 27, 2017 0.0300 0.0300 0.0300 0.0300 9,100 +0.00(+0.00%)
Apr 26, 2017 0.0274 0.0300 0.0274 0.0300 95,500 +0.00(+20.00%)
Apr 25, 2017 0.0218 0.0250 0.0215 0.0250 119,996 +0.00(+14.68%)
Apr 24, 2017 0.0215 0.0300 0.0200 0.0218 14,495 -0.01(-27.33%)
Apr 21, 2017 0.0217 0.0319 0.0217 0.0300 123,791 +0.01(+39.53%)
Apr 20, 2017 0.0260 0.0300 0.0215 0.0215 48,000 -0.00(-17.31%)
Apr 19, 2017 0.0280 0.0280 0.0260 0.0260 52,272 +0.00(+11.11%)
Apr 18, 2017 0.0230 0.0234 0.0230 0.0234 102,306 +0.00(+1.74%)
Apr 17, 2017 0.0230 0.0230 0.0230 0.0230 16,000 -0.00(-1.29%)
Apr 13, 2017 0.0233 0.0233 0.0233 0.0233 16,499 +0.00(+0.00%)
Apr 11, 2017 0.0233 0.0233 0.0233 0 +0.00(+0.87%)
Apr 10, 2017 0.0182 0.0280 0.0182 0.0231 14,199 -0.00(-3.75%)
Apr 07, 2017 0.0229 0.0240 0.0181 0.0240 135,331 +0.00(+2.13%)
Apr 06, 2017 0.0153 0.0238 0.0153 0.0235 15,600 -0.00(-5.62%)
Apr 04, 2017 0.0249 0.0249 0.0249 10 +0.01(+66.00%)
Apr 03, 2017 0.0150 0.0150 0.0150 0.0150 13,763 +0.00(+3.45%)
Mar 31, 2017 0.0141 0.0164 0.0141 0.0145 179,797 -0.00(-10.49%)
Mar 30, 2017 0.0175 0.0175 0.0150 0.0162 102,173 +0.00(+2.53%)
Mar 29, 2017 0.0160 0.0165 0.0158 0.0158 142,066 -0.00(-16.40%)
Mar 28, 2017 0.0180 0.0189 0.0161 0.0189 430,600 +0.00(+5.59%)
Mar 27, 2017 0.0162 0.0179 0.0141 0.0179 281,089 +0.00(+2.29%)
Mar 24, 2017 0.0169 0.0175 0.0155 0.0175 244,780 +0.00(+12.90%)
Mar 23, 2017 0.0152 0.0179 0.0131 0.0155 558,508 -0.00(-13.41%)
Mar 22, 2017 0.0180 0.0180 0.0140 0.0179 362,881 -0.00(-3.24%)
Mar 21, 2017 0.0180 0.0189 0.0130 0.0185 475,579 +0.01(+42.31%)
Mar 20, 2017 0.0163 0.0189 0.0130 0.0130 266,154 -0.00(-20.04%)
Mar 17, 2017 0.0150 0.0195 0.0150 0.0163 177,672 +0.00(+1.62%)
Mar 16, 2017 0.0200 0.0200 0.0160 0.0160 203,442 -0.00(-17.53%)
Mar 15, 2017 0.0200 0.0200 0.0160 0.0194 240,304 -0.00(-3.00%)
Mar 14, 2017 0.0190 0.0200 0.0170 0.0200 174,794 +0.00(+5.26%)
Mar 13, 2017 0.0200 0.0240 0.0190 0.0190 122,100 -0.01(-20.83%)
Mar 10, 2017 0.0247 0.0247 0.0240 0.0240 29,119 +0.00(+0.00%)
Mar 09, 2017 0.0200 0.0240 0.0200 0.0240 46,460 +0.00(+20.00%)
Mar 08, 2017 0.0200 0.0248 0.0164 0.0200 476,183 -0.00(-19.68%)
Mar 07, 2017 0.0200 0.0249 0.0200 0.0249 87,020 -0.00(-13.54%)
Mar 06, 2017 0.0330 0.0330 0.0163 0.0288 387,404 -0.00(-12.46%)
Mar 03, 2017 0.0342 0.0342 0.0241 0.0329 19,301 -0.01(-13.87%)
Mar 02, 2017 0.0390 0.0390 0.0201 0.0382 147,499 +0.01(+29.27%)
Mar 01, 2017 0.0275 0.0390 0.0201 0.0295 298,943 +0.00(+18.20%)
Feb 28, 2017 0.0275 0.0275 0.0230 0.0250 319,840 +0.00(+8.70%)
Feb 27, 2017 0.0300 0.0450 0.0210 0.0230 44,196 -0.01(-23.33%)
Feb 24, 2017 0.0210 0.0300 0.0210 0.0300 6,820 +0.00(+20.00%)
Feb 23, 2017 0.0260 0.0260 0.0210 0.0250 128,355 -0.00(-10.71%)
Feb 22, 2017 0.0260 0.0300 0.0250 0.0280 44,864 -0.00(-13.85%)
Feb 21, 2017 0.0350 0.0390 0.0275 0.0325 288,619 -0.01(-16.67%)
Feb 17, 2017 0.0390 0.0390 0.0390 0 -0.00(-2.01%)
Feb 16, 2017 0.0350 0.0400 0.0350 0.0398 62,202 -0.00(-0.25%)
Feb 15, 2017 0.0399 0.0399 0.0330 0.0399 267,007 +0.00(+0.00%)
Feb 14, 2017 0.0370 0.0400 0.0325 0.0399 149,559 +0.00(+7.84%)
Feb 13, 2017 0.0390 0.0390 0.0310 0.0370 42,739 -0.00(-5.13%)
Feb 10, 2017 0.0370 0.0399 0.0337 0.0390 158,615 +0.00(+2.63%)
Feb 09, 2017 0.0250 0.0380 0.0230 0.0380 145,402 +0.01(+26.67%)
Feb 08, 2017 0.0190 0.0300 0.0190 0.0300 144,639 +0.01(+57.89%)
Feb 07, 2017 0.0170 0.0190 0.0131 0.0190 132,324 +0.00(+11.76%)
Feb 06, 2017 0.0170 0.0170 0.0170 0.0170 4,454 +0.00(+0.00%)
Feb 03, 2017 0.0127 0.0185 0.0114 0.0170 231,122 +0.01(+54.55%)
Feb 02, 2017 0.0150 0.0159 0.0110 0.0110 132,187 -0.00(-26.67%)
Feb 01, 2017 0.0103 0.0150 0.0103 0.0150 295,507 +0.00(+36.36%)
Jan 31, 2017 0.0160 0.0160 0.0102 0.0110 148,323 -0.01(-31.25%)
Jan 30, 2017 0.0200 0.0200 0.0102 0.0160 990,681 -0.01(-36.00%)
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.