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 30, 2019 0.0040 0.0041 0.0039 0.0041 1,337,300 +0.00(+0.00%)
Aug 29, 2019 0.0043 0.0044 0.0039 0.0041 6,700,687 -0.00(-4.65%)
Aug 28, 2019 0.0040 0.0044 0.0040 0.0043 2,660,563 -0.00(-2.27%)
Aug 27, 2019 0.0044 0.0050 0.0040 0.0044 8,148,078 +0.00(+0.00%)
Aug 26, 2019 0.0045 0.0050 0.0038 0.0044 7,153,834 +0.00(+2.33%)
Aug 23, 2019 0.0045 0.0047 0.0039 0.0043 10,333,500 -0.00(-2.27%)
Aug 22, 2019 0.0050 0.0050 0.0040 0.0044 6,901,310 +0.00(+0.00%)
Aug 21, 2019 0.0043 0.0053 0.0038 0.0044 10,461,109 +0.00(+10.00%)
Aug 20, 2019 0.0055 0.0055 0.0037 0.0040 11,645,266 -0.00(-21.57%)
Aug 19, 2019 0.0059 0.0060 0.0047 0.0051 4,272,824 +0.00(+0.00%)
Aug 16, 2019 0.0047 0.0051 0.0044 0.0051 5,622,900 +0.00(+6.25%)
Aug 15, 2019 0.0048 0.0055 0.0045 0.0048 10,758,949 +0.00(+0.00%)
Aug 14, 2019 0.0048 0.0055 0.0040 0.0048 14,123,986 +0.00(+0.00%)
Aug 13, 2019 0.0051 0.0052 0.0044 0.0048 2,771,922 -0.00(-7.69%)
Aug 12, 2019 0.0053 0.0053 0.0046 0.0052 5,955,971 +0.00(+1.96%)
Aug 09, 2019 0.0049 0.0052 0.0042 0.0051 7,095,100 +0.00(+0.00%)
Aug 08, 2019 0.0061 0.0061 0.0050 0.0051 12,694,655 -0.00(-16.39%)
Aug 07, 2019 0.0058 0.0067 0.0055 0.0061 13,537,795 +0.00(+1.67%)
Aug 06, 2019 0.0068 0.0068 0.0059 0.0060 8,636,283 -0.00(-7.69%)
Aug 05, 2019 0.0066 0.0074 0.0060 0.0065 12,493,272 +0.00(+0.00%)
Aug 02, 2019 0.0074 0.0078 0.0062 0.0065 9,100,200 -0.00(-12.16%)
Aug 01, 2019 0.0061 0.0074 0.0060 0.0074 11,216,493 +0.00(+21.31%)
Jul 31, 2019 0.0079 0.0079 0.0060 0.0061 19,953,056 -0.00(-20.78%)
Jul 30, 2019 0.0072 0.0085 0.0071 0.0077 27,762,428 +0.00(+6.94%)
Jul 29, 2019 0.0048 0.0077 0.0048 0.0072 38,276,352 +0.00(+50.00%)
Jul 26, 2019 0.0037 0.0048 0.0037 0.0048 11,618,299 +0.00(+20.00%)
Jul 25, 2019 0.0045 0.0048 0.0040 0.0040 7,396,872 -0.00(-4.76%)
Jul 24, 2019 0.0043 0.0050 0.0042 0.0042 5,165,994 -0.00(-2.33%)
Jul 23, 2019 0.0049 0.0052 0.0035 0.0043 16,226,531 -0.00(-8.51%)
Jul 22, 2019 0.0050 0.0052 0.0035 0.0047 20,988,080 +0.00(+0.00%)
Jul 19, 2019 0.0059 0.0062 0.0036 0.0047 34,283,300 -0.00(-14.55%)
Jul 18, 2019 0.0073 0.0073 0.0048 0.0055 29,473,666 -0.00(-20.29%)
Jul 17, 2019 0.0087 0.0088 0.0056 0.0069 42,222,248 -0.00(-11.54%)
Jul 16, 2019 0.0066 0.0090 0.0057 0.0078 45,709,816 +0.00(+30.00%)
Jul 15, 2019 0.0040 0.0060 0.0037 0.0060 40,722,280 +0.00(+71.43%)
Jul 12, 2019 0.0029 0.0040 0.0026 0.0035 19,928,500 +0.00(+34.62%)
Jul 11, 2019 0.0032 0.0037 0.0024 0.0026 22,903,664 -0.00(-16.13%)
Jul 10, 2019 0.0027 0.0036 0.0025 0.0031 35,339,552 +0.00(+0.00%)
Jul 09, 2019 0.0021 0.0036 0.0018 0.0031 75,327,696 +0.00(+40.91%)
Jul 08, 2019 0.0023 0.0025 0.0015 0.0022 40,653,400 +0.00(+10.00%)
Jul 05, 2019 0.0011 0.0023 0.0010 0.0020 73,697,800 +0.00(+122.22%)
Jul 03, 2019 0.0010 0.0010 0.0009 0.0009 4,960,000 +0.00(+0.00%)
Jul 02, 2019 0.0009 0.0011 0.0009 0.0009 10,225,419 +0.00(+0.00%)
Jul 01, 2019 0.0010 0.0010 0.0009 0.0009 4,808,342 +0.00(+0.00%)
Jun 28, 2019 0.0010 0.0011 0.0009 0.0009 1,808,600 -0.00(-10.00%)
Jun 27, 2019 0.0010 0.0011 0.0009 0.0010 6,750,500 +0.00(+0.00%)
Jun 26, 2019 0.0010 0.0010 0.0010 0.0010 554,770 +0.00(+11.11%)
Jun 25, 2019 0.0010 0.0010 0.0008 0.0009 3,846,547 -0.00(-10.00%)
Jun 24, 2019 0.0009 0.0010 0.0008 0.0010 8,684,695 +0.00(+11.11%)
Jun 21, 2019 0.0009 0.0009 0.0008 0.0009 15,263,900 +0.00(+0.00%)
Jun 20, 2019 0.0008 0.0009 0.0008 0.0009 11,896,187 +0.00(+12.50%)
Jun 19, 2019 0.0009 0.0009 0.0008 0.0008 5,248,332 +0.00(+0.00%)
Jun 18, 2019 0.0008 0.0009 0.0008 0.0008 3,092,873 -0.00(-11.11%)
Jun 17, 2019 0.0008 0.0009 0.0008 0.0009 7,791,856 +0.00(+12.50%)
Jun 14, 2019 0.0008 0.0009 0.0008 0.0008 13,723,600 +0.00(+0.00%)
Jun 13, 2019 0.0010 0.0011 0.0007 0.0008 33,962,508 -0.00(-27.27%)
Jun 12, 2019 0.0010 0.0011 0.0010 0.0011 10,937,520 +0.00(+10.00%)
Jun 11, 2019 0.0012 0.0012 0.0010 0.0010 7,615,454 -0.00(-9.09%)
Jun 10, 2019 0.0010 0.0012 0.0010 0.0011 6,734,159 +0.00(+0.00%)
Jun 07, 2019 0.0010 0.0011 0.0010 0.0011 18,820,100 +0.00(+22.22%)
Jun 06, 2019 0.0009 0.0010 0.0008 0.0009 23,240,624 -0.00(-10.00%)
Jun 05, 2019 0.0011 0.0012 0.0007 0.0010 48,669,080 -0.00(-9.09%)
Jun 04, 2019 0.0008 0.0015 0.0008 0.0011 136,074,576 +0.00(+57.14%)
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.