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

Breezer Ventures Inc (OP: BRZV )

0.0030 UNCHANGED
Streaming Delayed Price Updated: 1:17 PM EDT, Jun 13, 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 (%)
Dec 31, 2021 0.0992 0.0992 0.0990 0.0990 10,000 +0.00(+4.21%)
Dec 29, 2021 0.0950 0.0950 0.0950 0 -0.07(-41.14%)
Dec 23, 2021 0.1614 0.1614 0.1614 0 +0.00(+1.51%)
Dec 22, 2021 0.1590 0.1590 0.1590 0.1590 2,000 +0.03(+27.20%)
Dec 21, 2021 0.1350 0.1540 0.1250 0.1250 7,675 -0.01(-7.41%)
Dec 20, 2021 0.1587 0.1587 0.1350 0.1350 2,000 -0.01(-10.00%)
Dec 17, 2021 0.1290 0.1500 0.1290 0.1500 50,000 +0.03(+29.87%)
Dec 14, 2021 0.1155 0.1155 0.1155 0 -0.01(-5.48%)
Dec 13, 2021 0.1175 0.1222 0.1155 0.1222 13,900 +0.00(+3.56%)
Dec 10, 2021 0.1180 0.1180 0.1175 0.1180 15,000 -0.01(-8.53%)
Dec 02, 2021 0.1290 0.1290 0.1290 0 +0.02(+21.93%)
Dec 01, 2021 0.1058 0.1058 0.1058 0.1058 505 +0.01(+16.26%)
Nov 30, 2021 0.1330 0.1330 0.0910 0.0910 209,433 -0.04(-32.59%)
Nov 29, 2021 0.1360 0.1360 0.1350 0.1350 16,700 +0.00(+1.50%)
Nov 26, 2021 0.1550 0.1700 0.1260 0.1330 132,100 -0.01(-5.00%)
Nov 24, 2021 0.1400 0.1400 0.1395 0.1400 12,500 +0.01(+11.11%)
Nov 23, 2021 0.1450 0.1800 0.1260 0.1260 103,200 -0.02(-16.00%)
Nov 22, 2021 0.1510 0.1700 0.1250 0.1500 73,671 -0.01(-8.81%)
Nov 19, 2021 0.1700 0.1700 0.1605 0.1645 4,650 +0.01(+3.65%)
Nov 18, 2021 0.1500 0.1587 0.1470 0.1587 52,000 +0.01(+7.96%)
Nov 17, 2021 0.1500 0.1500 0.1450 0.1470 41,062 +0.00(+0.00%)
Nov 16, 2021 0.1470 0.1470 0.1470 0.1470 5,000 +0.00(+1.38%)
Nov 15, 2021 0.1479 0.1479 0.1450 0.1450 11,560 -0.01(-6.45%)
Nov 12, 2021 0.1550 0.1550 0.1550 0.1550 100 +0.01(+3.47%)
Nov 11, 2021 0.1500 0.1550 0.1350 0.1498 78,228 -0.01(-6.38%)
Nov 09, 2021 0.1600 0.1600 0.1600 0.1600 10,326 +0.00(+0.00%)
Nov 05, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 04, 2021 0.1500 0.1600 0.1500 0.1600 35,850 +0.01(+3.23%)
Nov 03, 2021 0.1600 0.1600 0.1550 0.1550 10,000 -0.01(-6.06%)
Nov 02, 2021 0.1750 0.1750 0.1650 0.1650 10,056 -0.01(-8.33%)
Nov 01, 2021 0.1602 0.1800 0.1602 0.1800 50,925 +0.04(+28.57%)
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%)
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.