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 (%)
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%)
Mar 01, 2021 0.0248 0.0290 0.0202 0.0220 28,246,240 -0.00(-12.00%)
Feb 26, 2021 0.0300 0.0313 0.0240 0.0250 26,364,900 -0.00(-7.06%)
Feb 25, 2021 0.0310 0.0330 0.0255 0.0269 39,957,904 -0.00(-13.23%)
Feb 24, 2021 0.0252 0.0354 0.0250 0.0310 82,140,528 +0.01(+29.17%)
Feb 23, 2021 0.0267 0.0267 0.0125 0.0240 69,919,880 -0.00(-9.77%)
Feb 22, 2021 0.0304 0.0317 0.0252 0.0266 53,121,076 -0.00(-12.50%)
Feb 19, 2021 0.0340 0.0340 0.0300 0.0304 26,545,700 -0.00(-5.00%)
Feb 18, 2021 0.0330 0.0349 0.0292 0.0320 34,617,212 -0.00(-8.31%)
Feb 17, 2021 0.0310 0.0351 0.0266 0.0349 56,953,024 +0.00(+13.68%)
Feb 16, 2021 0.0335 0.0349 0.0300 0.0307 59,012,864 -0.00(-6.97%)
Feb 12, 2021 0.0360 0.0370 0.0325 0.0330 40,009,100 -0.00(-7.82%)
Feb 11, 2021 0.0370 0.0400 0.0350 0.0358 66,987,200 -0.00(-0.56%)
Feb 10, 2021 0.0404 0.0412 0.0350 0.0360 60,789,968 -0.00(-10.45%)
Feb 09, 2021 0.0440 0.0440 0.0383 0.0402 100,445,864 +0.00(+4.42%)
Feb 08, 2021 0.0450 0.0450 0.0353 0.0385 97,410,416 -0.00(-11.49%)
Feb 05, 2021 0.0500 0.0520 0.0410 0.0435 79,159,104 -0.01(-10.86%)
Feb 04, 2021 0.0450 0.0519 0.0444 0.0488 94,503,672 +0.01(+12.18%)
Feb 03, 2021 0.0398 0.0476 0.0352 0.0435 133,248,472 +0.01(+14.78%)
Feb 02, 2021 0.0406 0.0440 0.0351 0.0379 79,716,424 -0.00(-5.25%)
Feb 01, 2021 0.0330 0.0449 0.0300 0.0400 120,597,088 +0.01(+25.00%)
Jan 29, 2021 0.0430 0.0481 0.0300 0.0320 76,045,696 -0.00(-12.33%)
Jan 28, 2021 0.0421 0.0450 0.0260 0.0365 213,328,224 -0.01(-13.10%)
Jan 27, 2021 0.0600 0.0640 0.0340 0.0420 233,090,944 -0.01(-26.32%)
Jan 26, 2021 0.0610 0.1000 0.0452 0.0570 543,107,456 +0.01(+32.56%)
Jan 25, 2021 0.0110 0.0700 0.0101 0.0430 1,222,048,896 +0.04(+465.79%)
Jan 22, 2021 0.0052 0.0090 0.0050 0.0076 683,853,312 +0.00(+72.73%)
Jan 21, 2021 0.0026 0.0055 0.0023 0.0044 350,895,680 +0.00(+91.30%)
Jan 20, 2021 0.0021 0.0026 0.0019 0.0023 102,953,840 +0.00(+9.52%)
Jan 19, 2021 0.0019 0.0021 0.0018 0.0021 18,236,156 +0.00(+5.00%)
Jan 15, 2021 0.0022 0.0022 0.0018 0.0020 34,725,800 -0.00(-9.09%)
Jan 14, 2021 0.0023 0.0024 0.0020 0.0022 52,551,724 -0.00(-4.35%)
Jan 13, 2021 0.0020 0.0026 0.0020 0.0023 88,657,600 +0.00(+15.00%)
Jan 12, 2021 0.0019 0.0023 0.0017 0.0020 58,893,700 +0.00(+5.26%)
Jan 11, 2021 0.0022 0.0023 0.0018 0.0019 84,901,064 -0.00(-13.64%)
Jan 08, 2021 0.0022 0.0028 0.0019 0.0022 116,962,896 +0.00(+0.00%)
Jan 07, 2021 0.0020 0.0030 0.0018 0.0022 187,801,920 +0.00(+4.76%)
Jan 06, 2021 0.0024 0.0026 0.0018 0.0021 116,859,384 -0.00(-4.55%)
Jan 05, 2021 0.0029 0.0037 0.0018 0.0022 303,969,888 -0.00(-15.38%)
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.