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 (%)
Aug 31, 2022 0.0148 0.0152 0.0124 0.0138 16,083,194 -0.00(-5.48%)
Aug 30, 2022 0.0169 0.0169 0.0146 0.0146 9,669,657 -0.00(-11.52%)
Aug 29, 2022 0.0157 0.0170 0.0146 0.0165 8,627,293 +0.00(+8.55%)
Aug 26, 2022 0.0154 0.0180 0.0148 0.0152 11,215,036 -0.00(-1.30%)
Aug 25, 2022 0.0180 0.0185 0.0151 0.0154 27,114,634 -0.00(-17.65%)
Aug 24, 2022 0.0152 0.0187 0.0145 0.0187 41,843,544 +0.00(+26.35%)
Aug 23, 2022 0.0109 0.0150 0.0106 0.0148 25,895,276 +0.00(+45.10%)
Aug 22, 2022 0.0101 0.0110 0.0100 0.0102 11,947,658 +0.00(+5.15%)
Aug 19, 2022 0.0102 0.0104 0.0095 0.0097 8,975,988 -0.00(-6.73%)
Aug 18, 2022 0.0121 0.0121 0.0097 0.0104 13,168,266 -0.00(-1.89%)
Aug 17, 2022 0.0117 0.0122 0.0105 0.0106 10,779,555 -0.00(-7.83%)
Aug 16, 2022 0.0107 0.0115 0.0102 0.0115 4,597,857 +0.00(+8.49%)
Aug 15, 2022 0.0114 0.0116 0.0100 0.0106 17,117,122 -0.00(-7.02%)
Aug 12, 2022 0.0116 0.0116 0.0110 0.0114 4,213,332 +0.00(+0.00%)
Aug 11, 2022 0.0119 0.0121 0.0111 0.0114 4,927,077 -0.00(-4.20%)
Aug 10, 2022 0.0115 0.0120 0.0108 0.0119 8,667,306 +0.00(+7.21%)
Aug 09, 2022 0.0115 0.0123 0.0111 0.0111 6,890,125 -0.00(-5.93%)
Aug 08, 2022 0.0110 0.0129 0.0110 0.0118 10,347,178 +0.00(+7.27%)
Aug 05, 2022 0.0112 0.0118 0.0110 0.0110 5,367,529 -0.00(-2.65%)
Aug 04, 2022 0.0113 0.0119 0.0107 0.0113 4,098,332 -0.00(-1.74%)
Aug 03, 2022 0.0121 0.0130 0.0107 0.0115 9,215,296 -0.00(-8.00%)
Aug 02, 2022 0.0116 0.0131 0.0105 0.0125 7,237,167 +0.00(+6.84%)
Aug 01, 2022 0.0130 0.0132 0.0109 0.0117 13,198,316 -0.00(-7.14%)
Jul 29, 2022 0.0135 0.0145 0.0117 0.0126 10,797,945 -0.00(-3.82%)
Jul 28, 2022 0.0117 0.0137 0.0101 0.0131 23,345,212 +0.00(+8.26%)
Jul 27, 2022 0.0164 0.0164 0.0120 0.0121 27,939,620 -0.00(-23.90%)
Jul 26, 2022 0.0164 0.0169 0.0145 0.0159 10,960,369 -0.00(-3.05%)
Jul 25, 2022 0.0160 0.0175 0.0151 0.0164 11,962,909 +0.00(+0.00%)
Jul 22, 2022 0.0170 0.0179 0.0153 0.0164 10,420,132 -0.00(-0.61%)
Jul 21, 2022 0.0151 0.0170 0.0151 0.0165 8,774,066 +0.00(+5.77%)
Jul 20, 2022 0.0174 0.0175 0.0150 0.0156 10,650,772 -0.00(-8.24%)
Jul 19, 2022 0.0173 0.0175 0.0170 0.0170 9,753,752 +0.00(+0.59%)
Jul 18, 2022 0.0163 0.0189 0.0156 0.0169 20,966,636 +0.00(+11.92%)
Jul 15, 2022 0.0191 0.0191 0.0147 0.0151 23,053,164 -0.00(-13.71%)
Jul 14, 2022 0.0227 0.0228 0.0145 0.0175 68,274,640 -0.00(-17.84%)
Jul 13, 2022 0.0205 0.0275 0.0200 0.0213 72,771,088 +0.00(+6.50%)
Jul 12, 2022 0.0169 0.0200 0.0166 0.0200 39,376,992 +0.00(+21.21%)
Jul 11, 2022 0.0149 0.0170 0.0149 0.0165 21,823,872 +0.00(+11.49%)
Jul 08, 2022 0.0150 0.0154 0.0131 0.0148 12,125,147 +0.00(+0.00%)
Jul 07, 2022 0.0144 0.0152 0.0136 0.0148 26,313,638 +0.00(+5.71%)
Jul 06, 2022 0.0115 0.0140 0.0115 0.0140 15,419,129 +0.00(+18.64%)
Jul 05, 2022 0.0105 0.0120 0.0102 0.0118 5,970,217 +0.00(+13.46%)
Jul 01, 2022 0.0104 0.0120 0.0100 0.0104 15,400,316 +0.00(+1.96%)
Jun 30, 2022 0.0101 0.0107 0.0095 0.0102 5,144,261 +0.00(+0.00%)
Jun 29, 2022 0.0101 0.0103 0.0099 0.0102 4,742,511 -0.00(-0.97%)
Jun 28, 2022 0.0102 0.0108 0.0099 0.0103 7,536,898 +0.00(+3.00%)
Jun 27, 2022 0.0100 0.0101 0.0096 0.0100 5,245,486 +0.00(+1.01%)
Jun 24, 2022 0.0101 0.0103 0.0092 0.0099 5,680,233 -0.00(-1.98%)
Jun 23, 2022 0.0107 0.0107 0.0095 0.0101 14,317,293 -0.00(-2.88%)
Jun 22, 2022 0.0104 0.0116 0.0100 0.0104 14,100,952 +0.00(+0.97%)
Jun 21, 2022 0.0102 0.0106 0.0099 0.0103 7,930,445 +0.00(+5.10%)
Jun 17, 2022 0.0105 0.0105 0.0095 0.0098 10,249,505 -0.00(-7.55%)
Jun 16, 2022 0.0113 0.0114 0.0100 0.0106 15,763,266 -0.00(-5.36%)
Jun 15, 2022 0.0127 0.0127 0.0095 0.0112 26,695,580 -0.00(-10.40%)
Jun 14, 2022 0.0102 0.0144 0.0101 0.0125 60,586,524 +0.00(+20.19%)
Jun 13, 2022 0.0089 0.0106 0.0088 0.0104 25,005,316 +0.00(+19.54%)
Jun 10, 2022 0.0078 0.0099 0.0077 0.0087 23,667,260 +0.00(+7.41%)
Jun 09, 2022 0.0073 0.0081 0.0072 0.0081 8,296,927 +0.00(+12.50%)
Jun 08, 2022 0.0075 0.0075 0.0072 0.0072 5,762,679 -0.00(-4.00%)
Jun 07, 2022 0.0067 0.0075 0.0062 0.0075 11,857,849 +0.00(+13.64%)
Jun 06, 2022 0.0065 0.0068 0.0064 0.0066 3,410,180 +0.00(+1.54%)
Jun 03, 2022 0.0063 0.0065 0.0060 0.0065 3,238,892 +0.00(+3.17%)
Jun 02, 2022 0.0060 0.0067 0.0060 0.0063 1,454,628 +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.