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 (%)
Jul 31, 2018 0.0016 0.0016 0.0015 0.0016 2,535,356 -0.00(-5.88%)
Jul 30, 2018 0.0017 0.0017 0.0016 0.0017 900,248 +0.00(+6.25%)
Jul 27, 2018 0.0025 0.0025 0.0015 0.0016 1,755,000 -0.00(-5.88%)
Jul 26, 2018 0.0017 0.0017 0.0014 0.0017 1,456,389 +0.00(+13.33%)
Jul 25, 2018 0.0015 0.0016 0.0015 0.0015 1,461,370 -0.00(-11.76%)
Jul 24, 2018 0.0016 0.0017 0.0016 0.0017 424,502 -0.00(-5.56%)
Jul 23, 2018 0.0017 0.0018 0.0016 0.0018 1,370,810 -0.00(-5.26%)
Jul 20, 2018 0.0019 0.0019 0.0017 0.0019 1,374,500 +0.00(+11.76%)
Jul 19, 2018 0.0017 0.0018 0.0017 0.0017 1,365,263 +0.00(+0.00%)
Jul 18, 2018 0.0017 0.0018 0.0017 0.0017 1,763,690 +0.00(+0.00%)
Jul 17, 2018 0.0019 0.0019 0.0017 0.0017 1,743,179 -0.00(-8.11%)
Jul 16, 2018 0.0020 0.0020 0.0017 0.0019 1,419,994 -0.00(-2.63%)
Jul 13, 2018 0.0019 0.0019 0.0018 0.0019 871,999 +0.00(+0.00%)
Jul 12, 2018 0.0018 0.0020 0.0018 0.0019 1,891,501 +0.00(+5.56%)
Jul 11, 2018 0.0022 0.0022 0.0018 0.0018 1,323,507 -0.00(-14.29%)
Jul 10, 2018 0.0022 0.0022 0.0018 0.0021 1,563,205 +0.00(+0.00%)
Jul 09, 2018 0.0020 0.0021 0.0017 0.0021 2,694,803 +0.00(+5.00%)
Jul 06, 2018 0.0019 0.0021 0.0017 0.0020 3,496,692 +0.00(+5.26%)
Jul 05, 2018 0.0020 0.0020 0.0017 0.0019 1,217,342 -0.00(-5.00%)
Jul 03, 2018 0.0020 0.0020 0.0020 0 +0.00(+11.11%)
Jul 02, 2018 0.0019 0.0020 0.0018 0.0018 1,106,523 -0.00(-5.26%)
Jun 29, 2018 0.0023 0.0023 0.0019 0.0019 1,748,817 -0.00(-16.30%)
Jun 28, 2018 0.0022 0.0023 0.0022 0.0023 160,063 +0.00(+13.50%)
Jun 27, 2018 0.0020 0.0024 0.0020 0.0020 650,140 -0.00(-13.04%)
Jun 26, 2018 0.0022 0.0028 0.0022 0.0023 3,460,777 +0.00(+9.52%)
Jun 25, 2018 0.0021 0.0021 0.0021 0.0021 158,808 +0.00(+5.00%)
Jun 22, 2018 0.0021 0.0021 0.0019 0.0020 145,000 +0.00(+0.00%)
Jun 21, 2018 0.0020 0.0020 0.0020 0.0020 30,000 +0.00(+0.00%)
Jun 20, 2018 0.0023 0.0023 0.0020 0.0020 642,600 +0.00(+0.00%)
Jun 19, 2018 0.0022 0.0022 0.0019 0.0020 566,205 +0.00(+11.11%)
Jun 18, 2018 0.0020 0.0020 0.0018 0.0018 1,082,041 -0.00(-15.89%)
Jun 15, 2018 0.0018 0.0022 0.0018 0.0021 2,121,000 +0.00(+7.00%)
Jun 14, 2018 0.0020 0.0020 0.0018 0.0020 1,409,147 -0.00(-4.76%)
Jun 13, 2018 0.0022 0.0023 0.0018 0.0021 1,412,000 -0.00(-2.33%)
Jun 12, 2018 0.0020 0.0022 0.0018 0.0022 1,690,600 +0.00(+13.16%)
Jun 11, 2018 0.0021 0.0023 0.0018 0.0019 1,101,499 -0.00(-20.83%)
Jun 08, 2018 0.0020 0.0024 0.0018 0.0024 1,695,991 +0.00(+33.33%)
Jun 07, 2018 0.0025 0.0025 0.0018 0.0018 2,440,518 -0.00(-28.00%)
Jun 06, 2018 0.0025 0.0025 0.0025 0.0025 150,192 +0.00(+4.17%)
Jun 05, 2018 0.0025 0.0025 0.0018 0.0024 2,012,876 -0.00(-11.11%)
Jun 04, 2018 0.0026 0.0027 0.0018 0.0027 960,000 +0.00(+3.85%)
Jun 01, 2018 0.0027 0.0027 0.0020 0.0026 1,390,367 -0.00(-3.70%)
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%)
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.