Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brightrock Gold Corp (OP: BRGC )

0.2300 -0.0100 (-4.17%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 23, 2024 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 29, 2020 0.0252 0.0280 0.0245 0.0280 102,300 +0.00(+0.00%)
May 28, 2020 0.0250 0.0280 0.0221 0.0280 52,450 +0.00(+12.00%)
May 27, 2020 0.0275 0.0280 0.0221 0.0250 123,779 -0.00(-7.41%)
May 26, 2020 0.0190 0.0280 0.0190 0.0270 424,480 +0.00(+17.39%)
May 22, 2020 0.0175 0.0230 0.0175 0.0230 53,500 +0.00(+0.00%)
May 21, 2020 0.0175 0.0230 0.0175 0.0230 32,666 +0.00(+0.00%)
May 20, 2020 0.0240 0.0240 0.0172 0.0230 204,260 -0.00(-4.17%)
May 19, 2020 0.0230 0.0240 0.0180 0.0240 184,879 +0.00(+10.09%)
May 18, 2020 0.0170 0.0239 0.0160 0.0218 91,105 -0.00(-8.79%)
May 15, 2020 0.0160 0.0239 0.0160 0.0239 5,000 -0.00(-2.45%)
May 14, 2020 0.0204 0.0246 0.0204 0.0245 99,600 +0.00(+2.51%)
May 13, 2020 0.0240 0.0240 0.0190 0.0239 45,000 -0.00(-0.42%)
May 12, 2020 0.0200 0.0245 0.0180 0.0240 189,886 +0.00(+9.09%)
May 11, 2020 0.0190 0.0250 0.0180 0.0220 81,471 -0.00(-8.33%)
May 08, 2020 0.0200 0.0240 0.0200 0.0240 132,100 +0.00(+6.67%)
May 07, 2020 0.0181 0.0240 0.0181 0.0225 71,166 -0.00(-6.25%)
May 06, 2020 0.0206 0.0240 0.0205 0.0240 222,000 +0.00(+10.09%)
May 05, 2020 0.0215 0.0255 0.0215 0.0218 193,877 -0.00(-11.74%)
May 04, 2020 0.0220 0.0275 0.0206 0.0247 238,018 -0.00(-10.51%)
May 01, 2020 0.0262 0.0290 0.0220 0.0276 186,200 -0.00(-2.82%)
Apr 30, 2020 0.0284 0.0285 0.0209 0.0284 168,030 +0.00(+0.00%)
Apr 29, 2020 0.0300 0.0300 0.0235 0.0284 25,290 -0.00(-0.35%)
Apr 28, 2020 0.0259 0.0303 0.0205 0.0285 400,551 -0.00(-0.70%)
Apr 27, 2020 0.0175 0.0290 0.0175 0.0287 464,722 +0.01(+36.67%)
Apr 24, 2020 0.0249 0.0249 0.0170 0.0210 325,700 -0.00(-16.00%)
Apr 23, 2020 0.0220 0.0250 0.0220 0.0250 40,681 +0.01(+25.00%)
Apr 22, 2020 0.0233 0.0238 0.0190 0.0200 78,055 -0.00(-14.53%)
Apr 21, 2020 0.0185 0.0280 0.0185 0.0234 112,200 -0.00(-16.43%)
Apr 20, 2020 0.0230 0.0300 0.0170 0.0280 170,836 +0.00(+1.82%)
Apr 17, 2020 0.0230 0.0300 0.0205 0.0275 149,700 -0.00(-3.51%)
Apr 16, 2020 0.0279 0.0299 0.0245 0.0285 144,428 -0.00(-4.68%)
Apr 15, 2020 0.0214 0.0300 0.0201 0.0299 165,526 +0.00(+19.60%)
Apr 14, 2020 0.0223 0.0250 0.0223 0.0250 38,278 +0.00(+0.00%)
Apr 13, 2020 0.0214 0.0250 0.0214 0.0250 142,713 +0.00(+16.82%)
Apr 09, 2020 0.0234 0.0234 0.0198 0.0214 122,900 +0.00(+7.00%)
Apr 08, 2020 0.0200 0.0250 0.0200 0.0200 113,500 -0.00(-16.32%)
Apr 06, 2020 0.0239 0.0239 0.0239 0 -0.00(-4.40%)
Apr 03, 2020 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Apr 02, 2020 0.0250 0.0250 0.0250 0.0250 1,450 +0.00(+0.00%)
Apr 01, 2020 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.40%)
Mar 31, 2020 0.0211 0.0290 0.0197 0.0249 112,172 +0.00(+8.73%)
Mar 30, 2020 0.0236 0.0260 0.0211 0.0229 146,072 -0.00(-11.92%)
Mar 27, 2020 0.0290 0.0290 0.0225 0.0260 58,900 -0.00(-5.45%)
Mar 26, 2020 0.0280 0.0290 0.0230 0.0275 216,909 +0.00(+19.57%)
Mar 25, 2020 0.0239 0.0300 0.0170 0.0230 759,925 +0.00(+10.05%)
Mar 24, 2020 0.0120 0.0250 0.0120 0.0209 1,156,997 +0.01(+72.73%)
Mar 23, 2020 0.0140 0.0140 0.0115 0.0121 415,590 -0.00(-19.87%)
Mar 20, 2020 0.0190 0.0190 0.0151 0.0151 52,500 -0.00(-20.53%)
Mar 19, 2020 0.0220 0.0240 0.0161 0.0190 425,514 -0.01(-20.83%)
Mar 18, 2020 0.0265 0.0265 0.0170 0.0240 183,443 +0.01(+33.33%)
Mar 17, 2020 0.0310 0.0310 0.0160 0.0180 440,773 -0.01(-42.68%)
Mar 16, 2020 0.0269 0.0315 0.0269 0.0314 32,470 +0.01(+20.77%)
Mar 13, 2020 0.0269 0.0269 0.0172 0.0260 217,100 -0.00(-3.35%)
Mar 12, 2020 0.0270 0.0270 0.0171 0.0269 105,900 +0.00(+0.37%)
Mar 11, 2020 0.0200 0.0270 0.0200 0.0268 183,296 +0.00(+3.08%)
Mar 10, 2020 0.0270 0.0270 0.0260 0.0260 2,385 -0.00(-3.70%)
Mar 09, 2020 0.0200 0.0270 0.0170 0.0270 87,647 +0.00(+0.00%)
Mar 06, 2020 0.0270 0.0270 0.0233 0.0270 8,500 +0.00(+0.00%)
Mar 05, 2020 0.0270 0.0270 0.0220 0.0270 196,881 +0.00(+0.00%)
Mar 04, 2020 0.0255 0.0283 0.0200 0.0270 262,131 +0.00(+10.20%)
Mar 03, 2020 0.0250 0.0290 0.0181 0.0245 894,727 -0.01(-18.33%)
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.