Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Breezer Ventures Inc (OP: BRZV )

0.0049 UNCHANGED
Streaming Delayed Price Updated: 9:56 AM EDT, May 30, 2024 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 (%)
Oct 29, 2021 0.1600 0.2000 0.1400 0.1400 73,007 -0.06(-30.00%)
Oct 28, 2021 0.1590 0.2000 0.1300 0.2000 111,792 +0.04(+25.00%)
Oct 27, 2021 0.1601 0.1601 0.1600 0.1600 17,200 +0.01(+3.23%)
Oct 26, 2021 0.1725 0.1725 0.1550 0.1550 8,850 -0.02(-8.82%)
Oct 25, 2021 0.1500 0.1700 0.1410 0.1700 31,450 +0.02(+13.33%)
Oct 22, 2021 0.1700 0.1730 0.1500 0.1500 71,500 -0.03(-15.01%)
Oct 21, 2021 0.1800 0.1850 0.1720 0.1765 39,163 -0.01(-7.11%)
Oct 20, 2021 0.1900 0.1900 0.1850 0.1900 16,390 +0.00(+0.00%)
Oct 19, 2021 0.2100 0.2125 0.1780 0.1900 42,582 -0.03(-13.64%)
Oct 18, 2021 0.2360 0.2360 0.2000 0.2200 91,975 -0.01(-4.39%)
Oct 15, 2021 0.2301 0.2301 0.2301 0.2301 21,000 +0.00(+0.00%)
Oct 14, 2021 0.2210 0.2480 0.2100 0.2301 32,591 -0.01(-4.20%)
Oct 13, 2021 0.2310 0.2499 0.2310 0.2402 5,400 -0.01(-3.92%)
Oct 12, 2021 0.2500 0.2601 0.2410 0.2500 16,500 -0.00(-0.40%)
Oct 11, 2021 0.2310 0.2800 0.2310 0.2510 33,613 +0.02(+9.08%)
Oct 08, 2021 0.2110 0.2520 0.2110 0.2301 48,790 +0.02(+7.22%)
Oct 07, 2021 0.2250 0.2250 0.2110 0.2146 17,804 +0.00(+1.71%)
Oct 06, 2021 0.2238 0.2370 0.2110 0.2110 25,323 +0.00(+0.48%)
Oct 05, 2021 0.2299 0.2399 0.2100 0.2100 16,162 -0.02(-8.70%)
Oct 04, 2021 0.2220 0.2300 0.2220 0.2300 1,108 +0.02(+9.00%)
Oct 01, 2021 0.1900 0.2400 0.1900 0.2110 99,911 +0.03(+14.05%)
Sep 30, 2021 0.2950 0.3000 0.1850 0.1850 296,046 -0.11(-38.31%)
Sep 29, 2021 0.2900 0.3238 0.2530 0.2999 88,620 +0.00(+1.45%)
Sep 28, 2021 0.2612 0.3450 0.2520 0.2956 107,012 +0.03(+13.13%)
Sep 27, 2021 0.2350 0.3000 0.2259 0.2613 105,043 +0.03(+11.05%)
Sep 24, 2021 0.2970 0.3000 0.2011 0.2353 277,746 -0.06(-20.24%)
Sep 23, 2021 0.2300 0.3650 0.2100 0.2950 1,146,951 +0.11(+58.60%)
Sep 22, 2021 0.1790 0.2570 0.1410 0.1860 1,757,767 +0.03(+16.25%)
Sep 21, 2021 0.1100 0.1800 0.0900 0.1600 3,770,599 +0.07(+88.24%)
Sep 20, 2021 0.1045 0.1049 0.0800 0.0850 26,265 +0.01(+6.25%)
Sep 16, 2021 0.0800 0.0800 0.0800 0 -0.02(-20.87%)
Sep 15, 2021 0.1011 0.1011 0.1011 0.1011 500 +0.00(+0.10%)
Sep 14, 2021 0.0838 0.1011 0.0838 0.1010 7,631 +0.02(+24.69%)
Sep 13, 2021 0.1000 0.1200 0.0805 0.0810 57,845 -0.01(-7.95%)
Sep 10, 2021 0.1055 0.1400 0.0750 0.0880 938,077 +0.03(+46.67%)
Sep 09, 2021 0.0600 0.0600 0.0600 0.0600 6,700 -0.01(-7.69%)
Sep 08, 2021 0.0650 0.0650 0.0650 0.0650 2,500 +0.00(+0.00%)
Sep 07, 2021 0.0890 0.0900 0.0650 0.0650 20,600 -0.01(-18.75%)
Sep 03, 2021 0.0800 0.0800 0.0800 0.0800 2,700 +0.02(+33.33%)
Sep 02, 2021 0.0734 0.0800 0.0600 0.0600 49,299 +0.01(+33.33%)
Sep 01, 2021 0.0450 0.0450 0.0450 0.0450 34,444 +0.00(+11.39%)
Aug 31, 2021 0.0411 0.0499 0.0400 0.0404 170,000 -0.00(-3.81%)
Aug 30, 2021 0.0670 0.0670 0.0420 0.0420 107,767 -0.03(-37.78%)
Aug 27, 2021 0.0675 0.0675 0.0675 0.0675 6,970 +0.01(+12.50%)
Aug 26, 2021 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+0.00%)
Aug 25, 2021 0.0600 0.0725 0.0550 0.0600 13,110 -0.01(-15.49%)
Aug 24, 2021 0.0650 0.0710 0.0650 0.0710 26,200 +0.01(+9.23%)
Aug 23, 2021 0.0790 0.0800 0.0650 0.0650 13,269 -0.01(-16.67%)
Aug 20, 2021 0.0670 0.0800 0.0650 0.0780 23,500 -0.01(-8.24%)
Aug 19, 2021 0.0850 0.0850 0.0790 0.0850 1,460 +0.02(+26.87%)
Aug 18, 2021 0.0700 0.0900 0.0670 0.0670 11,412 -0.02(-22.99%)
Aug 17, 2021 0.0870 0.0870 0.0870 0.0870 5,000 +0.01(+8.75%)
Aug 16, 2021 0.0750 0.0880 0.0750 0.0800 5,114 +0.01(+14.29%)
Aug 13, 2021 0.0850 0.0850 0.0650 0.0700 15,652 -0.01(-12.50%)
Aug 12, 2021 0.0900 0.0900 0.0600 0.0800 17,350 -0.01(-11.11%)
Aug 11, 2021 0.0800 0.0950 0.0700 0.0900 26,900 +0.02(+25.52%)
Aug 10, 2021 0.0690 0.0780 0.0690 0.0717 25,100 +0.02(+28.04%)
Aug 09, 2021 0.0850 0.0850 0.0560 0.0560 42,948 +0.01(+15.46%)
Aug 06, 2021 0.0448 0.0496 0.0350 0.0485 276,187 +0.01(+18.29%)
Aug 05, 2021 0.0310 0.0410 0.0310 0.0410 2,400 +0.01(+13.89%)
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.