Financial News
Brookmount Explorations Inc (OP: BMXI )
0.0650
-0.0004
(-0.61%)
Streaming Delayed Price
Updated: 2:51 PM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2015 | 0.0190 | 0.0190 | 0.0190 | 0 | +0.00(+5.56%) | |
Apr 28, 2015 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 20,000 | +0.00(+9.09%) |
Apr 27, 2015 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 10,000 | -0.00(-11.76%) |
Apr 24, 2015 | 0.0187 | 0.0187 | 0.0187 | 0.0187 | 15,000 | +0.00(+10.00%) |
Apr 21, 2015 | 0.0170 | 0.0170 | 0.0170 | 0 | +0.00(+0.00%) | |
Apr 20, 2015 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 10,000 | +0.00(+0.00%) |
Apr 16, 2015 | 0.0170 | 0.0170 | 0.0170 | 0 | -0.00(-15.00%) | |
Apr 14, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+17.65%) | |
Apr 09, 2015 | 0.0170 | 0.0170 | 0.0170 | 0 | +0.00(+3.03%) | |
Apr 06, 2015 | 0.0165 | 0.0165 | 0.0165 | 0 | +0.00(+0.00%) | |
Apr 01, 2015 | 0.0165 | 0.0165 | 0.0165 | 0 | +0.00(+0.00%) | |
Mar 26, 2015 | 0.0165 | 0.0165 | 0.0165 | 0 | -0.00(-5.71%) | |
Mar 23, 2015 | 0.0175 | 0.0175 | 0.0175 | 0 | +0.00(+0.00%) | |
Mar 16, 2015 | 0.0175 | 0.0175 | 0.0175 | 0 | +0.00(+0.00%) | |
Mar 10, 2015 | 0.0175 | 0.0175 | 0.0175 | 0 | +0.00(+0.00%) | |
Feb 26, 2015 | 0.0175 | 0.0175 | 0.0175 | 0 | -0.00(-2.78%) | |
Feb 25, 2015 | 0.0175 | 0.0180 | 0.0175 | 0.0180 | 62,000 | +0.00(+0.00%) |
Feb 23, 2015 | 0.0180 | 0.0180 | 0.0180 | 0 | +0.00(+0.00%) | |
Feb 20, 2015 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 74,000 | +0.00(+38.46%) |
Feb 19, 2015 | 0.0140 | 0.0180 | 0.0130 | 0.0130 | 61,721 | +0.00(+0.39%) |
Feb 17, 2015 | 0.0129 | 0.0129 | 0.0129 | 0 | -0.00(-14.80%) | |
Feb 13, 2015 | 0.0152 | 0.0152 | 0.0152 | 0 | -0.00(-13.14%) | |
Feb 12, 2015 | 0.0152 | 0.0175 | 0.0152 | 0.0175 | 50,000 | +0.00(+8.70%) |
Feb 11, 2015 | 0.0171 | 0.0171 | 0.0161 | 0.0161 | 50,000 | -0.00(-14.81%) |
Feb 10, 2015 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | 15,000 | +0.00(+10.53%) |
Feb 04, 2015 | 0.0171 | 0.0171 | 0.0171 | 0 | -0.00(-14.50%) | |
Feb 03, 2015 | 0.0180 | 0.0205 | 0.0180 | 0.0200 | 187,500 | +0.01(+66.67%) |
Jan 30, 2015 | 0.0120 | 0.0120 | 0.0120 | 0 | -0.00(-20.00%) | |
Jan 29, 2015 | 0.0150 | 0.0170 | 0.0120 | 0.0150 | 279,832 | +0.00(+25.00%) |
Jan 28, 2015 | 0.0089 | 0.0150 | 0.0089 | 0.0120 | 481,826 | +0.00(+34.83%) |
Jan 27, 2015 | 0.0070 | 0.0089 | 0.0070 | 0.0089 | 166,100 | +0.00(+30.88%) |
Jan 15, 2015 | 0.0068 | 0.0068 | 0.0068 | 0 | -0.00(-1.45%) | |
Jan 12, 2015 | 0.0069 | 0.0069 | 0.0069 | 0 | +0.00(+15.00%) | |
Jan 05, 2015 | 0.0060 | 0.0060 | 0.0060 | 0 | +0.00(+0.00%) | |
Jan 02, 2015 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 5,000 | -0.00(-33.33%) |
Dec 29, 2014 | 0.0090 | 0.0090 | 0.0090 | 0 | +0.00(+50.00%) | |
Dec 26, 2014 | 0.0090 | 0.0090 | 0.0060 | 0.0060 | 70,032 | -0.00(-33.33%) |
Dec 03, 2014 | 0.0090 | 0.0090 | 0.0090 | 0 | +0.00(+28.57%) | |
Dec 01, 2014 | 0.0070 | 0.0070 | 0.0070 | 0 | +0.00(+0.00%) | |
Nov 24, 2014 | 0.0070 | 0.0070 | 0.0070 | 0 | -0.00(-30.00%) | |
Nov 19, 2014 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+29.87%) | |
Nov 17, 2014 | 0.0077 | 0.0077 | 0.0077 | 0 | -0.00(-23.00%) | |
Nov 12, 2014 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+17.65%) | |
Nov 07, 2014 | 0.0085 | 0.0085 | 0.0085 | 0 | +0.00(+0.00%) | |
Nov 05, 2014 | 0.0085 | 0.0085 | 0.0085 | 0 | +0.00(+0.00%) | |
Nov 03, 2014 | 0.0085 | 0.0085 | 0.0085 | 0 | +0.00(+0.00%) | |
Oct 28, 2014 | 0.0085 | 0.0085 | 0.0085 | 0 | +0.00(+6.25%) | |
Oct 17, 2014 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 40,000 | -0.01(-57.67%) |
Oct 14, 2014 | 0.0189 | 0.0189 | 0.0070 | 0.0189 | 11,000 | +0.01(+89.00%) |
Oct 10, 2014 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-31.03%) | |
Oct 08, 2014 | 0.0145 | 0.0145 | 0.0145 | 0 | +0.01(+107.14%) | |
Oct 03, 2014 | 0.0070 | 0.0070 | 0.0070 | 0 | +0.00(+0.00%) | |
Sep 17, 2014 | 0.0070 | 0.0070 | 0.0070 | 0 | +0.00(+0.00%) | |
Sep 16, 2014 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 10,000 | +0.00(+0.00%) |
Sep 04, 2014 | 0.0070 | 0.0070 | 0.0070 | 0 | +0.00(+0.00%) | |
Aug 28, 2014 | 0.0070 | 0.0070 | 0.0070 | 0 | +0.00(+0.00%) | |
Aug 27, 2014 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 57,131 | +0.00(+0.00%) |
Aug 26, 2014 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 5,000 | +0.00(+0.00%) |
Aug 22, 2014 | 0.0070 | 0.0070 | 0.0070 | 0 | +0.00(+0.00%) | |
Aug 21, 2014 | 0.0100 | 0.0100 | 0.0031 | 0.0070 | 410,099 | -0.00(-30.00%) |
Aug 20, 2014 | 0.0100 | 0.0108 | 0.0099 | 0.0100 | 113,000 | -0.00(-9.09%) |
Aug 19, 2014 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 512 | -0.00(-5.17%) |
Aug 18, 2014 | 0.0117 | 0.0117 | 0.0116 | 0.0116 | 111,450 | -0.00(-27.04%) |
Aug 15, 2014 | 0.0117 | 0.0160 | 0.0117 | 0.0159 | 207,000 | +0.00(+3.92%) |
Aug 14, 2014 | 0.0127 | 0.0153 | 0.0120 | 0.0153 | 112,600 | +0.00(+26.45%) |
Aug 13, 2014 | 0.0160 | 0.0121 | 0.0121 | 123,868 | -0.00(-24.38%) | |
Aug 12, 2014 | 0.0170 | 0.0200 | 0.0150 | 0.0160 | 201,500 | +0.00(+0.00%) |
Aug 11, 2014 | 0.0220 | 0.0241 | 0.0160 | 0.0160 | 1,184,100 | +0.00(+0.00%) |
Aug 07, 2014 | 0.0160 | 0.0160 | 0.0160 | 0 | +0.00(+0.00%) | |
Aug 06, 2014 | 0.0179 | 0.0179 | 0.0160 | 0.0160 | 440,000 | -0.00(-5.88%) |
Jul 23, 2014 | 0.0170 | 0.0170 | 0.0170 | 0 | +0.01(+41.67%) | |
Jul 18, 2014 | 0.0120 | 0.0120 | 0.0120 | 0 | +0.00(+0.00%) | |
Jul 17, 2014 | 0.0133 | 0.0133 | 0.0120 | 0.0120 | 7,000 | -0.00(-25.00%) |
Jul 15, 2014 | 0.0160 | 0.0160 | 0.0160 | 0 | +0.00(+0.00%) | |
Jul 14, 2014 | 0.0164 | 0.0164 | 0.0160 | 0.0160 | 101,000 | +0.00(+5.96%) |
Jul 08, 2014 | 0.0151 | 0.0151 | 0.0151 | 0 | -0.01(-25.62%) | |
Jul 07, 2014 | 0.0209 | 0.0209 | 0.0203 | 0.0203 | 44,600 | -0.00(-18.47%) |
Jun 30, 2014 | 0.0249 | 0.0249 | 0.0249 | 0 | +0.00(+13.70%) | |
Jun 27, 2014 | 0.0121 | 0.0230 | 0.0121 | 0.0219 | 176,500 | -0.00(-4.78%) |
Jun 25, 2014 | 0.0230 | 0.0230 | 0.0230 | 0 | +0.00(+15.00%) | |
Jun 24, 2014 | 0.0279 | 0.0279 | 0.0130 | 0.0200 | 353,032 | +0.00(+0.00%) |
Jun 23, 2014 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 35,000 | -0.00(-9.09%) |
Jun 20, 2014 | 0.0203 | 0.0279 | 0.0203 | 0.0220 | 70,300 | +0.00(+8.37%) |
Jun 19, 2014 | 0.0205 | 0.0279 | 0.0202 | 0.0203 | 76,268 | -0.01(-27.50%) |
Jun 18, 2014 | 0.0203 | 0.0280 | 0.0203 | 0.0280 | 10,000 | +0.00(+0.00%) |
Jun 17, 2014 | 0.0200 | 0.0280 | 0.0200 | 0.0280 | 50,000 | +0.00(+12.00%) |
Jun 16, 2014 | 0.0186 | 0.0355 | 0.0150 | 0.0250 | 216,500 | +0.01(+25.00%) |
Jun 13, 2014 | 0.0150 | 0.0300 | 0.0145 | 0.0200 | 90,350 | +0.01(+33.33%) |
Jun 12, 2014 | 0.0330 | 0.0330 | 0.0120 | 0.0150 | 374,731 | -0.01(-50.00%) |
Jun 11, 2014 | 0.0200 | 0.0370 | 0.0200 | 0.0300 | 4,410,858 | +0.01(+76.47%) |
Jun 10, 2014 | 0.0150 | 0.0200 | 0.0150 | 0.0170 | 321,988 | -0.00(-15.00%) |
Jun 06, 2014 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 68,000 | +0.00(+11.11%) |
Jun 05, 2014 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 20,000 | +0.01(+56.52%) |
Jun 04, 2014 | 0.0090 | 0.0115 | 0.0070 | 0.0115 | 142,900 | +0.00(+53.33%) |
Jun 03, 2014 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 17,500 | -0.00(-34.78%) |
May 30, 2014 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0 | +0.01(+139.58%) |
May 28, 2014 | 0.0048 | 0.0048 | 0.0048 | 0 | +0.00(+84.62%) | |
May 27, 2014 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 126,000 | +0.00(+0.00%) |
May 14, 2014 | 0.0026 | 0.0026 | 0.0026 | 0 | +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.
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.