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 (%)
Dec 29, 2017 0.0040 0.0040 0.0040 0 -0.00(-2.44%)
Dec 28, 2017 0.0041 0.0058 0.0041 0.0041 824,549 -0.00(-18.00%)
Dec 27, 2017 0.0058 0.0058 0.0040 0.0050 172,727 -0.00(-12.28%)
Dec 26, 2017 0.0058 0.0058 0.0039 0.0057 88,084 +0.00(+3.64%)
Dec 22, 2017 0.0048 0.0056 0.0045 0.0055 299,538 +0.00(+19.57%)
Dec 21, 2017 0.0050 0.0054 0.0045 0.0046 1,440,007 -0.00(-8.00%)
Dec 20, 2017 0.0047 0.0054 0.0045 0.0050 1,503,334 -0.00(-13.79%)
Dec 19, 2017 0.0047 0.0059 0.0047 0.0058 521,369 +0.00(+10.48%)
Dec 18, 2017 0.0063 0.0063 0.0045 0.0053 764,633 -0.00(-17.97%)
Dec 15, 2017 0.0064 0.0064 0.0056 0.0064 67,026 +0.00(+0.00%)
Dec 14, 2017 0.0064 0.0064 0.0045 0.0064 330,223 +0.00(+0.00%)
Dec 13, 2017 0.0065 0.0065 0.0042 0.0064 1,659,705 +0.00(+52.38%)
Dec 12, 2017 0.0042 0.0063 0.0042 0.0042 536,366 -0.00(-28.81%)
Dec 11, 2017 0.0045 0.0059 0.0038 0.0059 174,037 +0.00(+31.11%)
Dec 08, 2017 0.0045 0.0045 0.0045 0.0045 26,657 +0.00(+12.50%)
Dec 07, 2017 0.0049 0.0049 0.0040 0.0040 432,004 -0.00(-11.11%)
Dec 06, 2017 0.0054 0.0054 0.0038 0.0045 177,790 +0.00(+12.50%)
Dec 05, 2017 0.0047 0.0047 0.0040 0.0040 202,004 -0.00(-16.67%)
Dec 04, 2017 0.0042 0.0048 0.0040 0.0048 708,886 -0.00(-2.04%)
Dec 01, 2017 0.0042 0.0049 0.0042 0.0049 452,004 +0.00(+0.00%)
Nov 30, 2017 0.0049 0.0049 0.0042 0.0049 336,200 +0.00(+8.89%)
Nov 29, 2017 0.0045 0.0049 0.0045 0.0045 291,081 +0.00(+2.27%)
Nov 28, 2017 0.0036 0.0044 0.0035 0.0044 471,900 +0.00(+18.92%)
Nov 27, 2017 0.0055 0.0055 0.0037 0.0037 634,525 -0.00(-26.00%)
Nov 22, 2017 0.0050 0.0050 0.0050 0 -0.00(-0.99%)
Nov 21, 2017 0.0050 0.0050 0.0050 0.0050 4,951 -0.00(-0.98%)
Nov 20, 2017 0.0048 0.0051 0.0041 0.0051 100,062 +0.00(+8.51%)
Nov 17, 2017 0.0047 0.0047 0.0047 0.0047 50,002 +0.00(+0.21%)
Nov 16, 2017 0.0043 0.0047 0.0040 0.0047 69,585 -0.00(-2.29%)
Nov 15, 2017 0.0046 0.0048 0.0043 0.0048 280,006 +0.00(+9.86%)
Nov 13, 2017 0.0044 0.0044 0.0044 2 -0.00(-10.84%)
Nov 10, 2017 0.0055 0.0055 0.0040 0.0049 732,319 +0.00(+19.51%)
Nov 09, 2017 0.0040 0.0050 0.0040 0.0041 885,708 -0.00(-6.82%)
Nov 08, 2017 0.0040 0.0047 0.0040 0.0044 626,660 +0.00(+4.76%)
Nov 07, 2017 0.0043 0.0049 0.0040 0.0042 198,362 -0.00(-8.70%)
Nov 06, 2017 0.0050 0.0050 0.0042 0.0046 501,397 +0.00(+2.22%)
Nov 03, 2017 0.0050 0.0056 0.0045 0.0045 1,062,440 -0.00(-18.18%)
Nov 02, 2017 0.0067 0.0067 0.0045 0.0055 490,237 -0.00(-20.29%)
Nov 01, 2017 0.0041 0.0069 0.0040 0.0069 1,197,820 -0.00(-1.43%)
Oct 31, 2017 0.0071 0.0071 0.0052 0.0070 76,000 +0.00(+0.00%)
Oct 30, 2017 0.0070 0.0070 0.0070 0.0070 2,500 +0.00(+1.45%)
Oct 27, 2017 0.0053 0.0069 0.0050 0.0069 125,000 +0.00(+38.00%)
Oct 26, 2017 0.0081 0.0081 0.0050 0.0050 165,815 -0.00(-16.67%)
Oct 25, 2017 0.0058 0.0060 0.0057 0.0060 178,021 -0.00(-4.76%)
Oct 24, 2017 0.0070 0.0070 0.0060 0.0063 237,552 -0.00(-13.41%)
Oct 23, 2017 0.0073 0.0073 0.0073 0.0073 721 -0.00(-11.27%)
Oct 20, 2017 0.0080 0.0083 0.0080 0.0082 143,801 -0.00(-1.20%)
Oct 19, 2017 0.0083 0.0083 0.0083 0.0083 114,186 +0.00(+6.41%)
Oct 18, 2017 0.0065 0.0078 0.0061 0.0078 89,924 +0.00(+11.43%)
Oct 17, 2017 0.0066 0.0080 0.0066 0.0070 160,240 -0.00(-16.67%)
Oct 16, 2017 0.0083 0.0084 0.0066 0.0084 54,505 +0.00(+1.20%)
Oct 13, 2017 0.0079 0.0083 0.0079 0.0083 15,582 +0.00(+5.06%)
Oct 12, 2017 0.0063 0.0084 0.0063 0.0079 102,165 -0.00(-5.95%)
Oct 11, 2017 0.0061 0.0084 0.0061 0.0084 54,995 +0.00(+37.70%)
Oct 10, 2017 0.0089 0.0089 0.0061 0.0061 17,540 -0.00(-18.67%)
Oct 09, 2017 0.0060 0.0075 0.0060 0.0075 307,018 +0.00(+0.00%)
Oct 06, 2017 0.0077 0.0077 0.0066 0.0075 187,245 -0.00(-3.85%)
Oct 05, 2017 0.0087 0.0087 0.0069 0.0078 149,296 +0.00(+2.63%)
Oct 04, 2017 0.0089 0.0089 0.0068 0.0076 108,001 -0.00(-3.80%)
Oct 03, 2017 0.0067 0.0079 0.0061 0.0079 585,398 +0.00(+21.54%)
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.