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 (%)
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%)
Mar 01, 2018 0.0033 0.0033 0.0026 0.0033 1,948,250 +0.00(+0.00%)
Feb 28, 2018 0.0036 0.0036 0.0025 0.0033 1,859,923 -0.00(-13.16%)
Feb 27, 2018 0.0031 0.0038 0.0030 0.0038 1,556,000 +0.00(+22.58%)
Feb 26, 2018 0.0031 0.0032 0.0025 0.0031 4,729,350 +0.00(+6.90%)
Feb 23, 2018 0.0033 0.0037 0.0025 0.0029 4,552,520 -0.00(-21.62%)
Feb 22, 2018 0.0040 0.0051 0.0031 0.0037 4,839,936 -0.00(-7.50%)
Feb 21, 2018 0.0032 0.0040 0.0026 0.0040 5,051,417 +0.00(+25.00%)
Feb 20, 2018 0.0030 0.0035 0.0025 0.0032 4,195,538 +0.00(+6.67%)
Feb 16, 2018 0.0030 0.0030 0.0030 0 -0.00(-21.05%)
Feb 15, 2018 0.0038 0.0038 0.0028 0.0038 2,616,495 +0.00(+8.57%)
Feb 14, 2018 0.0035 0.0035 0.0032 0.0035 284,000 -0.00(-7.89%)
Feb 12, 2018 0.0038 0.0038 0.0038 18 +0.00(+1.33%)
Feb 09, 2018 0.0044 0.0044 0.0033 0.0037 1,110,530 -0.00(-6.25%)
Feb 08, 2018 0.0038 0.0040 0.0034 0.0040 1,306,321 -0.00(-10.91%)
Feb 07, 2018 0.0046 0.0046 0.0038 0.0045 1,540,480 -0.00(-2.39%)
Feb 06, 2018 0.0044 0.0046 0.0044 0.0046 109,300 +0.00(+0.00%)
Feb 05, 2018 0.0047 0.0047 0.0042 0.0046 293,100 +0.00(+0.00%)
Feb 02, 2018 0.0044 0.0046 0.0041 0.0046 311,912 +0.00(+12.20%)
Feb 01, 2018 0.0049 0.0050 0.0041 0.0041 366,019 -0.00(-12.77%)
Jan 31, 2018 0.0050 0.0050 0.0041 0.0047 2,535,714 +0.00(+20.51%)
Jan 30, 2018 0.0045 0.0045 0.0039 0.0039 145,523 -0.00(-7.14%)
Jan 29, 2018 0.0045 0.0045 0.0042 0.0042 580,010 -0.00(-6.67%)
Jan 26, 2018 0.0040 0.0045 0.0040 0.0045 786,000 +0.00(+15.38%)
Jan 25, 2018 0.0039 0.0039 0.0038 0.0039 1,439,060 +0.00(+0.00%)
Jan 24, 2018 0.0038 0.0039 0.0036 0.0039 470,008 +0.00(+11.43%)
Jan 23, 2018 0.0040 0.0042 0.0035 0.0035 1,438,402 -0.00(-9.09%)
Jan 22, 2018 0.0036 0.0043 0.0036 0.0039 165,232 -0.00(-2.53%)
Jan 19, 2018 0.0042 0.0042 0.0040 0.0040 35,000 -0.00(-1.25%)
Jan 18, 2018 0.0042 0.0042 0.0040 0.0040 117,002 +0.00(+11.11%)
Jan 17, 2018 0.0040 0.0046 0.0035 0.0036 1,655,291 -0.00(-11.11%)
Jan 16, 2018 0.0044 0.0044 0.0040 0.0040 286,201 -0.00(-13.83%)
Jan 12, 2018 0.0047 0.0047 0.0047 0 -0.00(-6.00%)
Jan 11, 2018 0.0054 0.0054 0.0051 0.0050 234,105 -0.00(-0.99%)
Jan 10, 2018 0.0047 0.0054 0.0047 0.0050 45,502 +0.00(+1.00%)
Jan 09, 2018 0.0055 0.0055 0.0050 0.0050 169,000 -0.00(-9.09%)
Jan 08, 2018 0.0050 0.0055 0.0047 0.0055 689,124 +0.00(+16.77%)
Jan 05, 2018 0.0058 0.0058 0.0045 0.0047 1,042,913 -0.00(-18.79%)
Jan 04, 2018 0.0049 0.0058 0.0038 0.0058 2,782,102 +0.00(+45.00%)
Jan 03, 2018 0.0039 0.0045 0.0039 0.0040 397,481 +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.