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 28, 2022 0.0450 0 -0.00(-4.26%)
Dec 23, 2022 0.0470 0 -0.01(-16.37%)
Dec 02, 2022 0.0562 0 +0.00(+7.05%)
Dec 01, 2022 0.0550 0.0550 0.0525 0.0525 50,000 -0.01(-12.50%)
Nov 30, 2022 0.0650 0.0650 0.0600 0.0600 30,000 -0.01(-14.29%)
Nov 29, 2022 0.0590 0.0700 0.0590 0.0700 15,200 +0.01(+16.67%)
Nov 28, 2022 0.0610 0.0610 0.0600 0.0600 37,900 -0.00(-4.00%)
Nov 25, 2022 0.0647 0.0700 0.0625 0.0625 60,900 +0.00(+4.17%)
Nov 23, 2022 0.0860 0.0910 0.0450 0.0600 907,679 -0.02(-26.11%)
Nov 22, 2022 0.1198 0.1198 0.0812 0.0812 324,099 -0.05(-37.78%)
Nov 21, 2022 0.1305 0.1305 0.1305 0.1305 1,000 +0.00(+0.00%)
Nov 17, 2022 0.1305 0 -0.01(-3.69%)
Nov 16, 2022 0.1355 0.1355 0.1355 0.1355 50,000 -0.00(-3.21%)
Nov 15, 2022 0.1565 0.1600 0.1375 0.1400 119,900 -0.01(-9.68%)
Nov 14, 2022 0.1400 0.1700 0.1387 0.1550 99,755 +0.03(+26.02%)
Nov 11, 2022 0.1100 0.1400 0.1050 0.1230 334,887 +0.02(+16.81%)
Nov 10, 2022 0.1053 0.1053 0.1053 0.1053 140 +0.00(+0.29%)
Nov 09, 2022 0.1033 0.1050 0.1033 0.1050 95,800 +0.01(+16.67%)
Nov 08, 2022 0.0925 0.0950 0.0900 0.0900 45,718 -0.01(-6.25%)
Nov 07, 2022 0.1063 0.1100 0.0960 0.0960 38,300 -0.01(-9.69%)
Nov 04, 2022 0.0970 0.1100 0.0970 0.1063 43,000 +0.01(+9.59%)
Nov 02, 2022 0.0970 0 +0.01(+14.12%)
Nov 01, 2022 0.1200 0.1200 0.0725 0.0850 429,900 -0.04(-29.23%)
Oct 31, 2022 0.1300 0.1498 0.1201 0.1201 89,221 +0.00(+0.08%)
Oct 28, 2022 0.1100 0.1400 0.1100 0.1200 222,700 +0.01(+9.09%)
Oct 27, 2022 0.1100 0.1255 0.1100 0.1100 287,430 +0.01(+10.00%)
Oct 26, 2022 0.0800 0.1200 0.0800 0.1000 305,700 +0.01(+17.65%)
Oct 25, 2022 0.0850 0.0900 0.0850 0.0850 23,500 +0.01(+6.25%)
Oct 24, 2022 0.0755 0.0900 0.0700 0.0800 291,000 +0.01(+23.08%)
Oct 21, 2022 0.0710 0.0710 0.0650 0.0650 45,541 -0.01(-7.14%)
Oct 19, 2022 0.0700 0 +0.01(+16.67%)
Oct 17, 2022 0.0600 0 +0.02(+46.34%)
Oct 11, 2022 0.0410 0 +0.00(+0.00%)
Oct 10, 2022 0.0410 0.0410 0.0410 0.0410 5,000 +0.00(+10.81%)
Oct 07, 2022 0.0370 0.0370 0.0370 0.0370 10,000 -0.01(-26.00%)
Oct 05, 2022 0.0500 0 +0.01(+35.14%)
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.