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 (%)
Dec 31, 2019 0.0017 0.0017 0.0015 0.0016 2,501,800 +0.00(+0.00%)
Dec 30, 2019 0.0017 0.0017 0.0014 0.0016 1,357,281 +0.00(+0.00%)
Dec 27, 2019 0.0017 0.0017 0.0015 0.0016 4,465,100 -0.00(-5.88%)
Dec 26, 2019 0.0019 0.0019 0.0016 0.0017 2,865,617 -0.00(-5.56%)
Dec 24, 2019 0.0015 0.0018 0.0015 0.0018 6,762,400 +0.00(+28.57%)
Dec 23, 2019 0.0014 0.0015 0.0014 0.0014 5,953,472 -0.00(-6.67%)
Dec 20, 2019 0.0015 0.0017 0.0014 0.0015 4,899,100 -0.00(-6.25%)
Dec 19, 2019 0.0016 0.0017 0.0015 0.0016 3,530,500 +0.00(+0.00%)
Dec 18, 2019 0.0016 0.0016 0.0015 0.0016 2,204,170 -0.00(-5.88%)
Dec 17, 2019 0.0019 0.0019 0.0015 0.0017 5,059,000 -0.00(-10.53%)
Dec 16, 2019 0.0016 0.0019 0.0016 0.0019 2,022,662 +0.00(+18.75%)
Dec 13, 2019 0.0016 0.0018 0.0016 0.0016 1,229,200 +0.00(+0.00%)
Dec 12, 2019 0.0019 0.0019 0.0016 0.0016 5,769,009 -0.00(-11.11%)
Dec 11, 2019 0.0018 0.0019 0.0018 0.0018 7,802,286 +0.00(+0.00%)
Dec 10, 2019 0.0018 0.0019 0.0017 0.0018 1,494,189 +0.00(+0.00%)
Dec 09, 2019 0.0018 0.0021 0.0017 0.0018 3,276,763 -0.00(-10.00%)
Dec 06, 2019 0.0020 0.0021 0.0018 0.0020 7,243,200 +0.00(+0.00%)
Dec 05, 2019 0.0020 0.0021 0.0019 0.0020 5,898,807 +0.00(+0.00%)
Dec 04, 2019 0.0019 0.0022 0.0019 0.0020 4,748,290 -0.00(-4.76%)
Dec 03, 2019 0.0019 0.0023 0.0019 0.0021 6,362,077 +0.00(+5.00%)
Dec 02, 2019 0.0023 0.0024 0.0019 0.0020 4,167,915 -0.00(-9.09%)
Nov 29, 2019 0.0023 0.0023 0.0020 0.0022 507,700 -0.00(-4.35%)
Nov 27, 2019 0.0022 0.0023 0.0020 0.0023 4,063,800 +0.00(+15.00%)
Nov 26, 2019 0.0022 0.0024 0.0020 0.0020 6,187,154 -0.00(-16.67%)
Nov 25, 2019 0.0024 0.0024 0.0021 0.0024 665,638 +0.00(+4.35%)
Nov 22, 2019 0.0022 0.0023 0.0020 0.0023 3,778,200 +0.00(+4.55%)
Nov 21, 2019 0.0024 0.0024 0.0018 0.0022 5,448,044 -0.00(-8.33%)
Nov 20, 2019 0.0020 0.0024 0.0019 0.0024 13,544,106 +0.00(+4.35%)
Nov 19, 2019 0.0022 0.0024 0.0021 0.0023 12,018,702 -0.00(-4.17%)
Nov 18, 2019 0.0024 0.0026 0.0021 0.0024 11,450,570 -0.00(-4.00%)
Nov 15, 2019 0.0028 0.0030 0.0024 0.0025 10,792,400 -0.00(-13.79%)
Nov 14, 2019 0.0027 0.0031 0.0022 0.0029 32,144,222 +0.00(+7.41%)
Nov 13, 2019 0.0030 0.0033 0.0025 0.0027 24,097,676 -0.00(-6.90%)
Nov 12, 2019 0.0040 0.0040 0.0025 0.0029 58,463,408 -0.00(-23.68%)
Nov 11, 2019 0.0024 0.0041 0.0023 0.0038 51,163,932 +0.00(+65.22%)
Nov 08, 2019 0.0026 0.0026 0.0021 0.0023 3,903,500 -0.00(-11.54%)
Nov 07, 2019 0.0026 0.0026 0.0022 0.0026 4,936,661 +0.00(+0.00%)
Nov 06, 2019 0.0026 0.0027 0.0022 0.0026 4,376,667 +0.00(+4.00%)
Nov 05, 2019 0.0025 0.0028 0.0020 0.0025 7,197,795 +0.00(+8.70%)
Nov 04, 2019 0.0027 0.0027 0.0023 0.0023 4,544,439 -0.00(-14.81%)
Nov 01, 2019 0.0027 0.0027 0.0023 0.0027 6,012,700 +0.00(+8.00%)
Oct 31, 2019 0.0025 0.0028 0.0025 0.0025 2,463,802 -0.00(-13.79%)
Oct 30, 2019 0.0028 0.0029 0.0024 0.0029 5,335,177 +0.00(+3.57%)
Oct 29, 2019 0.0027 0.0030 0.0026 0.0028 3,783,117 -0.00(-9.68%)
Oct 28, 2019 0.0029 0.0031 0.0025 0.0031 12,296,623 +0.00(+3.33%)
Oct 25, 2019 0.0030 0.0035 0.0025 0.0030 5,848,400 +0.00(+0.00%)
Oct 24, 2019 0.0030 0.0030 0.0027 0.0030 8,580,609 +0.00(+0.00%)
Oct 23, 2019 0.0030 0.0032 0.0025 0.0030 4,345,167 -0.00(-3.23%)
Oct 22, 2019 0.0031 0.0033 0.0028 0.0031 1,441,055 -0.00(-6.06%)
Oct 21, 2019 0.0034 0.0034 0.0028 0.0033 3,844,500 +0.00(+0.00%)
Oct 18, 2019 0.0027 0.0033 0.0027 0.0033 2,811,900 +0.00(+10.00%)
Oct 17, 2019 0.0034 0.0034 0.0028 0.0030 5,800,802 +0.00(+0.00%)
Oct 16, 2019 0.0029 0.0034 0.0029 0.0030 3,288,572 -0.00(-3.23%)
Oct 15, 2019 0.0034 0.0034 0.0030 0.0031 4,013,001 -0.00(-6.06%)
Oct 14, 2019 0.0030 0.0035 0.0030 0.0033 1,825,190 -0.00(-2.94%)
Oct 11, 2019 0.0034 0.0035 0.0030 0.0034 2,026,100 +0.00(+0.00%)
Oct 10, 2019 0.0039 0.0039 0.0030 0.0034 6,243,560 -0.00(-12.82%)
Oct 09, 2019 0.0030 0.0043 0.0030 0.0039 12,788,429 +0.00(+34.48%)
Oct 08, 2019 0.0034 0.0034 0.0029 0.0029 2,651,175 -0.00(-14.71%)
Oct 07, 2019 0.0034 0.0034 0.0029 0.0034 3,149,572 +0.00(+0.00%)
Oct 04, 2019 0.0034 0.0034 0.0030 0.0034 841,000 +0.00(+0.00%)
Oct 03, 2019 0.0035 0.0039 0.0030 0.0034 3,458,611 +0.00(+3.03%)
Oct 02, 2019 0.0030 0.0035 0.0029 0.0033 4,789,377 -0.00(-5.71%)
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.