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 (%)
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%)
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.