Skip to main content
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, 2018 0.0029 0.0029 0.0020 0.0027 902,321 -0.00(-10.00%)
May 30, 2018 0.0030 0.0030 0.0018 0.0030 1,451,703 +0.00(+20.00%)
May 29, 2018 0.0021 0.0029 0.0021 0.0025 535,400 -0.00(-13.79%)
May 25, 2018 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
May 24, 2018 0.0031 0.0032 0.0026 0.0029 1,783,526 -0.00(-9.38%)
May 23, 2018 0.0030 0.0032 0.0026 0.0032 2,739,713 +0.00(+23.08%)
May 22, 2018 0.0026 0.0028 0.0026 0.0026 304,939 -0.00(-7.14%)
May 21, 2018 0.0025 0.0029 0.0025 0.0028 260,357 +0.00(+12.00%)
May 18, 2018 0.0024 0.0028 0.0021 0.0025 495,643 +0.00(+4.17%)
May 17, 2018 0.0029 0.0029 0.0020 0.0024 1,344,454 -0.00(-17.24%)
May 16, 2018 0.0024 0.0042 0.0019 0.0029 8,165,810 +0.00(+38.10%)
May 15, 2018 0.0022 0.0022 0.0020 0.0021 1,922,640 -0.00(-12.50%)
May 14, 2018 0.0024 0.0024 0.0024 0.0024 60,024 +0.00(+0.00%)
May 11, 2018 0.0020 0.0024 0.0020 0.0024 53,807 +0.00(+20.00%)
May 10, 2018 0.0020 0.0024 0.0020 0.0020 2,000,201 -0.00(-13.04%)
May 09, 2018 0.0023 0.0023 0.0022 0.0023 1,936,400 +0.00(+4.55%)
May 08, 2018 0.0023 0.0023 0.0016 0.0022 2,869,369 +0.00(+29.41%)
May 07, 2018 0.0015 0.0023 0.0015 0.0017 521,985 -0.00(-22.73%)
May 04, 2018 0.0022 0.0022 0.0022 0.0022 42,857 +0.00(+4.76%)
May 02, 2018 0.0021 0.0021 0.0021 0 -0.00(-8.70%)
May 01, 2018 0.0020 0.0024 0.0020 0.0023 2,617,442 +0.00(+9.52%)
Apr 30, 2018 0.0022 0.0023 0.0021 0.0021 1,075,001 +0.00(+0.00%)
Apr 27, 2018 0.0031 0.0031 0.0021 0.0021 2,855,261 -0.00(-22.22%)
Apr 26, 2018 0.0026 0.0027 0.0025 0.0027 1,889,605 +0.00(+35.00%)
Apr 25, 2018 0.0027 0.0027 0.0020 0.0020 1,019,209 -0.00(-11.11%)
Apr 24, 2018 0.0022 0.0022 0.0022 0.0022 14,499 -0.00(-6.25%)
Apr 23, 2018 0.0025 0.0025 0.0024 0.0024 972,000 -0.00(-4.00%)
Apr 20, 2018 0.0025 0.0025 0.0025 0.0025 49,440 +0.00(+0.00%)
Apr 19, 2018 0.0025 0.0025 0.0025 0.0025 40,000 +0.00(+0.00%)
Apr 18, 2018 0.0025 0.0025 0.0025 0.0025 43,968 +0.00(+13.64%)
Apr 17, 2018 0.0025 0.0025 0.0022 0.0022 158,002 -0.00(-4.35%)
Apr 16, 2018 0.0029 0.0029 0.0022 0.0023 1,151,101 +0.00(+4.55%)
Apr 13, 2018 0.0023 0.0026 0.0020 0.0022 9,475,064 -0.00(-4.35%)
Apr 12, 2018 0.0027 0.0027 0.0022 0.0023 2,582,749 -0.00(-20.69%)
Apr 11, 2018 0.0026 0.0029 0.0025 0.0029 2,720,000 +0.00(+7.41%)
Apr 10, 2018 0.0030 0.0030 0.0025 0.0027 6,662,851 -0.00(-18.18%)
Apr 09, 2018 0.0028 0.0033 0.0028 0.0033 59,901 +0.00(+10.00%)
Apr 06, 2018 0.0028 0.0033 0.0028 0.0030 1,832,651 +0.00(+3.45%)
Apr 05, 2018 0.0029 0.0029 0.0029 0.0029 117,457 +0.00(+7.41%)
Apr 04, 2018 0.0025 0.0027 0.0025 0.0027 490,900 +0.00(+1.89%)
Apr 02, 2018 0.0027 0.0027 0.0027 0 +0.00(+1.92%)
Mar 29, 2018 0.0026 0.0026 0.0026 0 -0.00(-21.21%)
Mar 28, 2018 0.0030 0.0033 0.0029 0.0033 1,400,738 +0.00(+10.00%)
Mar 27, 2018 0.0028 0.0030 0.0028 0.0030 2,730,100 +0.00(+0.00%)
Mar 26, 2018 0.0028 0.0030 0.0028 0.0030 2,468,700 +0.00(+7.14%)
Mar 23, 2018 0.0025 0.0028 0.0025 0.0028 509,039 +0.00(+12.00%)
Mar 22, 2018 0.0027 0.0029 0.0025 0.0025 3,498,461 -0.00(-7.41%)
Mar 21, 2018 0.0026 0.0029 0.0026 0.0027 2,030,002 +0.00(+3.85%)
Mar 20, 2018 0.0026 0.0030 0.0026 0.0026 2,398,800 -0.00(-13.33%)
Mar 19, 2018 0.0025 0.0030 0.0025 0.0030 3,534,342 +0.00(+7.14%)
Mar 16, 2018 0.0026 0.0030 0.0025 0.0028 2,891,000 -0.00(-6.67%)
Mar 15, 2018 0.0027 0.0030 0.0026 0.0030 2,231,426 +0.00(+11.11%)
Mar 14, 2018 0.0029 0.0030 0.0027 0.0027 5,754,554 +0.00(+8.00%)
Mar 13, 2018 0.0028 0.0030 0.0025 0.0025 3,407,782 -0.00(-24.24%)
Mar 12, 2018 0.0031 0.0033 0.0025 0.0033 2,888,003 +0.00(+10.00%)
Mar 09, 2018 0.0030 0.0035 0.0030 0.0030 1,544,700 +0.00(+0.00%)
Mar 08, 2018 0.0039 0.0040 0.0030 0.0030 3,733,800 -0.00(-23.08%)
Mar 07, 2018 0.0030 0.0042 0.0030 0.0039 4,452,021 +0.00(+31.76%)
Mar 06, 2018 0.0028 0.0030 0.0026 0.0030 3,916,000 +0.00(+5.71%)
Mar 05, 2018 0.0026 0.0030 0.0025 0.0028 2,858,400 -0.00(-6.67%)
Mar 02, 2018 0.0033 0.0033 0.0026 0.0030 3,168,733 -0.00(-9.09%)
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.