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 (%)
Sep 30, 2021 0.0092 0.0098 0.0091 0.0094 7,431,256 +0.00(+0.00%)
Sep 29, 2021 0.0095 0.0096 0.0092 0.0094 3,581,392 +0.00(+0.00%)
Sep 28, 2021 0.0100 0.0100 0.0092 0.0094 5,100,943 -0.00(-6.00%)
Sep 27, 2021 0.0098 0.0100 0.0095 0.0100 6,408,506 +0.00(+0.00%)
Sep 24, 2021 0.0094 0.0110 0.0091 0.0100 26,328,602 +0.00(+6.38%)
Sep 23, 2021 0.0096 0.0097 0.0091 0.0094 11,824,566 +0.00(+1.08%)
Sep 22, 2021 0.0093 0.0097 0.0090 0.0093 4,616,682 -0.00(-1.06%)
Sep 21, 2021 0.0100 0.0100 0.0092 0.0094 3,895,600 -0.00(-2.08%)
Sep 20, 2021 0.0095 0.0100 0.0093 0.0096 8,548,319 +0.00(+0.00%)
Sep 17, 2021 0.0098 0.0100 0.0093 0.0096 8,750,582 +0.00(+0.00%)
Sep 16, 2021 0.0096 0.0101 0.0095 0.0096 5,150,353 -0.00(-1.03%)
Sep 15, 2021 0.0098 0.0098 0.0095 0.0097 4,577,481 -0.00(-1.02%)
Sep 14, 2021 0.0096 0.0100 0.0095 0.0098 8,864,182 +0.00(+4.26%)
Sep 13, 2021 0.0097 0.0100 0.0093 0.0094 14,062,584 -0.00(-3.09%)
Sep 10, 2021 0.0096 0.0101 0.0093 0.0097 5,966,355 +0.00(+1.04%)
Sep 09, 2021 0.0098 0.0098 0.0096 0.0096 4,045,214 -0.00(-3.03%)
Sep 08, 2021 0.0100 0.0101 0.0096 0.0099 3,758,833 -0.00(-1.00%)
Sep 07, 2021 0.0097 0.0100 0.0096 0.0100 3,316,570 +0.00(+4.17%)
Sep 03, 2021 0.0100 0.0100 0.0093 0.0096 8,892,757 -0.00(-3.03%)
Sep 02, 2021 0.0103 0.0103 0.0098 0.0099 6,579,704 -0.00(-1.00%)
Sep 01, 2021 0.0100 0.0105 0.0098 0.0100 5,755,574 +0.00(+0.00%)
Aug 31, 2021 0.0100 0.0105 0.0098 0.0100 6,635,019 -0.00(-0.99%)
Aug 30, 2021 0.0099 0.0108 0.0097 0.0101 11,198,377 -0.00(-2.88%)
Aug 27, 2021 0.0100 0.0115 0.0096 0.0104 31,963,466 +0.00(+4.00%)
Aug 26, 2021 0.0108 0.0108 0.0096 0.0100 10,818,893 -0.00(-3.85%)
Aug 25, 2021 0.0108 0.0108 0.0102 0.0104 1,994,569 +0.00(+0.97%)
Aug 24, 2021 0.0106 0.0106 0.0099 0.0103 7,329,501 -0.00(-0.96%)
Aug 23, 2021 0.0100 0.0104 0.0096 0.0104 9,721,460 +0.00(+4.00%)
Aug 20, 2021 0.0102 0.0108 0.0096 0.0100 13,232,744 -0.00(-1.96%)
Aug 19, 2021 0.0107 0.0109 0.0100 0.0102 2,624,242 -0.00(-3.77%)
Aug 18, 2021 0.0107 0.0110 0.0100 0.0106 11,895,102 +0.00(+1.92%)
Aug 17, 2021 0.0113 0.0113 0.0101 0.0104 7,839,027 -0.00(-2.80%)
Aug 16, 2021 0.0103 0.0114 0.0095 0.0107 12,149,800 +0.00(+3.88%)
Aug 13, 2021 0.0109 0.0109 0.0100 0.0103 5,544,042 -0.00(-1.90%)
Aug 12, 2021 0.0109 0.0121 0.0101 0.0105 7,724,087 -0.00(-3.67%)
Aug 11, 2021 0.0118 0.0118 0.0108 0.0109 5,191,741 -0.00(-5.22%)
Aug 10, 2021 0.0116 0.0121 0.0110 0.0115 9,841,277 -0.00(-0.86%)
Aug 09, 2021 0.0109 0.0121 0.0105 0.0116 12,105,197 +0.00(+2.65%)
Aug 06, 2021 0.0109 0.0118 0.0104 0.0113 10,129,020 +0.00(+3.67%)
Aug 05, 2021 0.0100 0.0109 0.0100 0.0109 8,330,681 +0.00(+6.86%)
Aug 04, 2021 0.0101 0.0106 0.0100 0.0102 7,665,324 +0.00(+0.00%)
Aug 03, 2021 0.0108 0.0111 0.0100 0.0102 7,768,713 +0.00(+0.00%)
Aug 02, 2021 0.0120 0.0120 0.0102 0.0102 6,322,103 -0.00(-0.97%)
Jul 30, 2021 0.0104 0.0116 0.0102 0.0103 5,407,213 -0.00(-0.96%)
Jul 29, 2021 0.0110 0.0112 0.0101 0.0104 6,481,973 -0.00(-1.89%)
Jul 28, 2021 0.0110 0.0112 0.0103 0.0106 9,287,877 -0.00(-3.64%)
Jul 27, 2021 0.0118 0.0124 0.0106 0.0110 8,252,614 -0.00(-8.33%)
Jul 26, 2021 0.0125 0.0129 0.0111 0.0120 6,107,195 -0.00(-3.23%)
Jul 23, 2021 0.0124 0.0130 0.0115 0.0124 5,648,272 +0.00(+3.33%)
Jul 22, 2021 0.0143 0.0143 0.0105 0.0120 15,668,691 -0.00(-10.45%)
Jul 21, 2021 0.0115 0.0152 0.0110 0.0134 26,811,884 +0.00(+21.82%)
Jul 20, 2021 0.0110 0.0120 0.0101 0.0110 13,782,816 +0.00(+0.00%)
Jul 19, 2021 0.0107 0.0110 0.0096 0.0110 9,656,352 +0.00(+7.84%)
Jul 16, 2021 0.0115 0.0115 0.0100 0.0102 13,139,474 -0.00(-9.73%)
Jul 15, 2021 0.0120 0.0120 0.0105 0.0113 12,317,893 -0.00(-3.42%)
Jul 14, 2021 0.0110 0.0122 0.0105 0.0117 20,437,584 +0.00(+3.54%)
Jul 13, 2021 0.0112 0.0117 0.0110 0.0113 8,304,921 -0.00(-1.74%)
Jul 12, 2021 0.0120 0.0120 0.0112 0.0115 8,300,711 -0.00(-3.36%)
Jul 09, 2021 0.0125 0.0125 0.0111 0.0119 8,763,583 +0.00(+3.48%)
Jul 08, 2021 0.0122 0.0125 0.0111 0.0115 7,651,312 -0.00(-0.86%)
Jul 07, 2021 0.0125 0.0125 0.0111 0.0116 9,070,942 -0.00(-4.92%)
Jul 06, 2021 0.0129 0.0132 0.0118 0.0122 7,169,025 +0.00(+0.00%)
Jul 02, 2021 0.0115 0.0129 0.0115 0.0122 8,174,586 +0.00(+5.17%)
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.