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 (%)
Oct 31, 2017 0.0071 0.0071 0.0052 0.0070 76,000 +0.00(+0.00%)
Oct 30, 2017 0.0070 0.0070 0.0070 0.0070 2,500 +0.00(+1.45%)
Oct 27, 2017 0.0053 0.0069 0.0050 0.0069 125,000 +0.00(+38.00%)
Oct 26, 2017 0.0081 0.0081 0.0050 0.0050 165,815 -0.00(-16.67%)
Oct 25, 2017 0.0058 0.0060 0.0057 0.0060 178,021 -0.00(-4.76%)
Oct 24, 2017 0.0070 0.0070 0.0060 0.0063 237,552 -0.00(-13.41%)
Oct 23, 2017 0.0073 0.0073 0.0073 0.0073 721 -0.00(-11.27%)
Oct 20, 2017 0.0080 0.0083 0.0080 0.0082 143,801 -0.00(-1.20%)
Oct 19, 2017 0.0083 0.0083 0.0083 0.0083 114,186 +0.00(+6.41%)
Oct 18, 2017 0.0065 0.0078 0.0061 0.0078 89,924 +0.00(+11.43%)
Oct 17, 2017 0.0066 0.0080 0.0066 0.0070 160,240 -0.00(-16.67%)
Oct 16, 2017 0.0083 0.0084 0.0066 0.0084 54,505 +0.00(+1.20%)
Oct 13, 2017 0.0079 0.0083 0.0079 0.0083 15,582 +0.00(+5.06%)
Oct 12, 2017 0.0063 0.0084 0.0063 0.0079 102,165 -0.00(-5.95%)
Oct 11, 2017 0.0061 0.0084 0.0061 0.0084 54,995 +0.00(+37.70%)
Oct 10, 2017 0.0089 0.0089 0.0061 0.0061 17,540 -0.00(-18.67%)
Oct 09, 2017 0.0060 0.0075 0.0060 0.0075 307,018 +0.00(+0.00%)
Oct 06, 2017 0.0077 0.0077 0.0066 0.0075 187,245 -0.00(-3.85%)
Oct 05, 2017 0.0087 0.0087 0.0069 0.0078 149,296 +0.00(+2.63%)
Oct 04, 2017 0.0089 0.0089 0.0068 0.0076 108,001 -0.00(-3.80%)
Oct 03, 2017 0.0067 0.0079 0.0061 0.0079 585,398 +0.00(+21.54%)
Oct 02, 2017 0.0063 0.0068 0.0060 0.0065 936,533 -0.00(-17.72%)
Sep 29, 2017 0.0097 0.0100 0.0060 0.0079 1,427,631 -0.00(-18.56%)
Sep 28, 2017 0.0090 0.0097 0.0090 0.0097 50,920 +0.00(+7.78%)
Sep 27, 2017 0.0085 0.0096 0.0084 0.0090 51,973 +0.00(+5.88%)
Sep 26, 2017 0.0080 0.0085 0.0069 0.0085 1,050,362 +0.00(+3.66%)
Sep 25, 2017 0.0075 0.0082 0.0074 0.0082 370,560 -0.00(-15.46%)
Sep 22, 2017 0.0097 0.0097 0.0086 0.0097 248,504 +0.00(+0.00%)
Sep 21, 2017 0.0097 0.0097 0.0097 0.0097 1,000 +0.00(+21.25%)
Sep 20, 2017 0.0120 0.0120 0.0072 0.0080 553,487 -0.00(-33.33%)
Sep 19, 2017 0.0075 0.0120 0.0065 0.0120 1,152,889 +0.00(+60.00%)
Sep 18, 2017 0.0129 0.0129 0.0068 0.0075 184,112 +0.00(+7.14%)
Sep 15, 2017 0.0070 0.0071 0.0070 0.0070 325,007 -0.00(-12.50%)
Sep 14, 2017 0.0100 0.0100 0.0080 0.0080 727,517 -0.00(-25.93%)
Sep 13, 2017 0.0140 0.0140 0.0102 0.0108 172,029 -0.00(-22.86%)
Sep 12, 2017 0.0125 0.0200 0.0100 0.0140 707,890 +0.00(+33.33%)
Sep 11, 2017 0.0360 0.0360 0.0105 0.0105 719,869 +0.00(+8.25%)
Sep 08, 2017 0.0072 0.0110 0.0072 0.0097 1,161,533 +0.00(+44.78%)
Sep 07, 2017 0.0065 0.0067 0.0063 0.0067 320,782 +0.00(+6.35%)
Sep 06, 2017 0.0065 0.0065 0.0045 0.0063 734,824 -0.00(-4.55%)
Sep 05, 2017 0.0066 0.0066 0.0066 0.0066 1,734 +0.00(+3.12%)
Sep 01, 2017 0.0046 0.0042 0.0064 133,107 +0.00(+39.13%)
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%)
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.