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 (%)
Apr 30, 2012 0.0499 0.0499 0.0365 0.0400 53,573 +0.00(+9.59%)
Apr 27, 2012 0.0365 0.0365 0.0365 0.0365 2,000 -0.00(-4.20%)
Apr 26, 2012 0.0401 0.0401 0.0380 0.0381 48,678 -0.00(-4.99%)
Apr 25, 2012 0.0400 0.0401 0.0400 0.0401 24,233 +0.00(+0.25%)
Apr 24, 2012 0.0400 0.0499 0.0370 0.0400 78,450 +0.00(+13.64%)
Apr 23, 2012 0.0350 0.0481 0.0350 0.0352 23,940 -0.01(-26.82%)
Apr 20, 2012 0.0550 0.0550 0.0481 0.0481 57,308 -0.00(-3.80%)
Apr 19, 2012 0.0365 0.0500 0.0365 0.0500 133,140 +0.01(+36.99%)
Apr 18, 2012 0.0510 0.0510 0.0301 0.0365 331,095 -0.02(-29.81%)
Apr 17, 2012 0.0500 0.0524 0.0490 0.0520 216,310 -0.00(-0.95%)
Apr 16, 2012 0.0500 0.0550 0.0500 0.0525 186,267 -0.00(-4.55%)
Apr 13, 2012 0.0580 0.0580 0.0510 0.0550 190,719 -0.00(-3.51%)
Apr 12, 2012 0.0750 0.0750 0.0520 0.0570 848,371 -0.01(-13.37%)
Apr 11, 2012 0.0570 0.0840 0.0570 0.0658 6,747,201 +0.01(+17.50%)
Apr 10, 2012 0.0500 0.0600 0.0500 0.0560 128,946 +0.01(+12.00%)
Apr 09, 2012 0.0620 0.0700 0.0405 0.0500 344,428 -0.02(-25.37%)
Apr 05, 2012 0.0900 0.1050 0.0510 0.0670 701,076 -0.03(-33.00%)
Apr 04, 2012 0.0950 0.1100 0.0800 0.1000 3,993,984 +0.01(+13.64%)
Apr 03, 2012 0.0800 0.0880 0.0800 0.0880 269,200 +0.01(+10.00%)
Apr 02, 2012 0.0890 0.0890 0.0800 0.0800 12,400 -0.02(-20.00%)
Mar 30, 2012 0.0690 0.1000 0.0690 0.1000 24,900 +0.05(+100.00%)
Mar 29, 2012 0.0450 0.0500 0.0450 0.0500 14,500 +0.01(+11.11%)
Mar 28, 2012 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Mar 27, 2012 0.0500 0.0500 0.0450 0.0450 9,997 -0.01(-10.00%)
Mar 26, 2012 0.0500 0.0500 0.0500 0.0500 10,056 +0.00(+0.00%)
Mar 23, 2012 0.0550 0.0550 0.0500 0.0500 25,000 -0.02(-28.57%)
Mar 20, 2012 0.0700 0.0700 0.0700 0 +0.00(+2.94%)
Mar 19, 2012 0.0800 0.0800 0.0460 0.0680 71,600 +0.01(+13.33%)
Mar 16, 2012 0.0600 0.0600 0.0600 0.0600 14,500 +0.01(+20.00%)
Mar 15, 2012 0.0510 0.0510 0.0500 0.0500 50,000 +0.00(+0.00%)
Mar 14, 2012 0.0500 0.0600 0.0500 0.0500 40,000 +0.00(+0.00%)
Mar 13, 2012 0.0350 0.0500 0.0350 0.0500 264,320 +0.01(+28.21%)
Mar 12, 2012 0.0390 0.0500 0.0390 0.0390 97,256 +0.00(+0.00%)
Mar 09, 2012 0.0400 0.0400 0.0300 0.0390 147,800 -0.01(-22.00%)
Mar 06, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 05, 2012 0.0500 0.0500 0.0500 0.0500 4,200 +0.00(+0.00%)
Mar 02, 2012 0.0500 0.0500 0.0500 0.0500 14,000 +0.00(+0.00%)
Feb 29, 2012 0.0500 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Feb 28, 2012 0.0600 0.0600 0.0550 0.0600 27,900 +0.00(+9.09%)
Feb 23, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 22, 2012 0.0550 0.0550 0.0550 0.0550 3,526 -0.05(-45.00%)
Feb 21, 2012 0.1000 0.1000 0.1000 0.1000 400 +0.03(+42.86%)
Feb 17, 2012 0.0700 0.0700 0.0700 0.0700 400 +0.00(+0.00%)
Feb 14, 2012 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Feb 13, 2012 0.0700 0.0700 0.0550 0.0600 91,827 -0.03(-33.33%)
Feb 09, 2012 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Feb 07, 2012 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Feb 06, 2012 0.0600 0.0600 0.0600 0.0600 85,671 -0.03(-33.33%)
Feb 03, 2012 0.0800 0.0900 0.0800 0.0900 14,526 +0.02(+28.57%)
Feb 01, 2012 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Jan 31, 2012 0.0900 0.0900 0.0900 0.0900 6,000 -0.01(-5.26%)
Jan 30, 2012 0.1000 0.1000 0.0900 0.0950 19,110 -0.01(-5.00%)
Jan 26, 2012 0.1000 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Jan 24, 2012 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jan 23, 2012 0.0900 0.0900 0.0900 0.0900 5,000 -0.02(-18.18%)
Jan 13, 2012 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 12, 2012 0.1100 0.1100 0.1100 0.1100 25,000 -0.01(-8.33%)
Jan 09, 2012 0.1200 0.1200 0.1200 0 +0.03(+33.33%)
Jan 06, 2012 0.0900 0.0900 0.0900 0.0900 4,000 -0.01(-10.00%)
Jan 05, 2012 0.1000 0.1000 0.1000 0.1000 111,671 -0.01(-13.04%)
Jan 04, 2012 0.1150 0.1150 0.1150 0.1150 1,000 +0.01(+6.48%)
Dec 30, 2011 0.0900 0.1080 0.0900 0.1080 3,602 +0.03(+44.00%)
Dec 28, 2011 0.0750 0.0750 0.0750 0.0750 0 -0.04(-31.82%)
Dec 22, 2011 0.1100 0.1100 0.1100 0.1100 0 +0.04(+46.67%)
Dec 21, 2011 0.0750 0.0750 0.0750 0.0750 4,500 -0.04(-31.82%)
Dec 15, 2011 0.1100 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Dec 14, 2011 0.0900 0.1100 0.0750 0.1000 75,000 +0.00(+0.00%)
Dec 13, 2011 0.1000 0.1000 0.1000 0.1000 1,500 +0.00(+0.00%)
Dec 12, 2011 0.1000 0.1100 0.1000 0.1000 92,000 +0.01(+11.11%)
Dec 09, 2011 0.0900 0.0900 0.0900 0.0900 5,460 -0.01(-10.00%)
Dec 08, 2011 0.1000 0.1000 0.0750 0.1000 24,000 +0.00(+0.00%)
Dec 07, 2011 0.0880 0.1000 0.0880 0.1000 36,000 +0.02(+25.00%)
Dec 06, 2011 0.0800 0.0800 0.0800 0.0800 1,500 -0.02(-20.00%)
Dec 05, 2011 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Dec 02, 2011 0.1000 0.1000 0.1000 0.1000 23,000 +0.01(+14.94%)
Dec 01, 2011 0.0550 0.0870 0.0550 0.0870 5,950 -0.00(-1.14%)
Nov 29, 2011 0.0880 0.0880 0.0880 0 -0.00(-2.22%)
Nov 28, 2011 0.1000 0.1100 0.0900 0.0900 135,060 +0.02(+21.62%)
Nov 25, 2011 0.0750 0.0750 0.0740 0.0740 570,000 +0.02(+34.55%)
Nov 23, 2011 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Nov 17, 2011 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 16, 2011 0.0550 0.0550 0.0550 0.0550 15,199 +0.00(+0.00%)
Nov 15, 2011 0.0550 0.0550 0.0550 0.0550 13,000 +0.00(+0.00%)
Nov 11, 2011 0.0550 0.0550 0.0550 0 -0.02(-21.43%)
Nov 10, 2011 0.0700 0.0700 0.0700 0.0700 5,900 +0.00(+0.00%)
Nov 07, 2011 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Nov 01, 2011 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 25, 2011 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Oct 21, 2011 0.0600 0.0600 0.0600 0 -0.04(-38.96%)
Oct 18, 2011 0.0983 0.0983 0.0983 0.0983 0 -0.02(-18.08%)
Oct 14, 2011 0.1200 0.1200 0.1200 0 +0.03(+33.33%)
Oct 11, 2011 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Oct 10, 2011 0.0700 0.0700 0.0700 0.0700 1,000 -0.02(-23.08%)
Oct 07, 2011 0.0910 0.0910 0.0910 0.0910 5,000 +0.00(+0.00%)
Oct 06, 2011 0.1000 0.1000 0.0910 0.0910 15,500 +0.00(+0.00%)
Oct 05, 2011 0.1000 0.1000 0.0910 0.0910 6,200 -0.01(-9.00%)
Oct 04, 2011 0.1000 0.1000 0.0900 0.1000 11,050 +0.01(+11.11%)
Oct 03, 2011 0.1000 0.1000 0.0900 0.0900 87,500 +0.01(+12.50%)
Sep 29, 2011 0.0800 0.0800 0.0800 0.0800 0 -0.00(-1.23%)
Sep 28, 2011 0.0600 0.0810 0.0600 0.0810 13,662 +0.00(+1.25%)
Sep 27, 2011 0.0700 0.0800 0.0700 0.0800 45,000 +0.01(+14.29%)
Sep 26, 2011 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Sep 23, 2011 0.0700 0.0700 0.0700 0.0700 12,000 +0.02(+40.00%)
Sep 22, 2011 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+25.00%)
Sep 21, 2011 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Sep 20, 2011 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Sep 19, 2011 0.0500 0.0500 0.0400 0.0400 41,000 -0.01(-20.00%)
Sep 16, 2011 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Sep 12, 2011 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 01, 2011 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 30, 2011 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 24, 2011 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 23, 2011 0.0500 0.0500 0.0500 0.0500 450 -0.00(-9.09%)
Aug 22, 2011 0.0550 0.0550 0.0550 0.0550 23,100 -0.03(-31.25%)
Aug 19, 2011 0.0600 0.0800 0.0550 0.0800 25,000 +0.00(+5.26%)
Aug 17, 2011 0.0760 0.0760 0.0760 0 +0.03(+52.00%)
Aug 16, 2011 0.0500 0.0500 0.0500 0.0500 800 +0.00(+0.00%)
Aug 15, 2011 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+2.04%)
Aug 12, 2011 0.0490 0.0490 0.0490 0.0490 300 -0.00(-5.77%)
Aug 11, 2011 0.0520 0.0520 0.0520 0.0520 1,000 +0.00(+0.00%)
Aug 05, 2011 0.0520 0.0520 0.0520 0.0520 0 -0.01(-13.33%)
Aug 02, 2011 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 01, 2011 0.0700 0.0700 0.0600 0.0600 12,450 +0.00(+0.00%)
Jul 29, 2011 0.0600 0.0600 0.0600 0.0600 592 +0.00(+0.00%)
Jul 27, 2011 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jul 25, 2011 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 22, 2011 0.0500 0.0500 0.0500 0.0500 5,552 -0.05(-50.00%)
Jul 20, 2011 0.1000 0.1000 0.1000 0.1000 0 -0.05(-33.33%)
Jul 15, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 14, 2011 0.0500 0.1500 0.0500 0.1500 2,640 +0.09(+150.00%)
Jul 08, 2011 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 06, 2011 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jun 29, 2011 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jun 27, 2011 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 24, 2011 0.0600 0.0600 0.0600 0.0600 5,500 +0.00(+0.00%)
Jun 23, 2011 0.0600 0.0600 0.0600 0.0600 1,100 +0.00(+0.00%)
Jun 22, 2011 0.0600 0.0600 0.0600 0.0600 1,000 +0.01(+20.00%)
Jun 21, 2011 0.0600 0.0600 0.0500 0.0500 9,200 -0.02(-28.57%)
Jun 20, 2011 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Jun 16, 2011 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 15, 2011 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Jun 14, 2011 0.1000 0.1400 0.0700 0.0700 9,392 +0.02(+37.25%)
Jun 13, 2011 0.0510 0.0510 0.0510 0.0510 2,500 +0.00(+0.00%)
Jun 10, 2011 0.0500 0.0510 0.0500 0.0510 12,000 +0.00(+2.00%)
Jun 09, 2011 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Jun 08, 2011 0.0500 0.1100 0.0500 0.0500 10,300 -0.04(-44.44%)
Jun 06, 2011 0.0900 0.0900 0.0900 0 -0.03(-25.00%)
Jun 03, 2011 0.1200 0.1200 0.1200 0.1200 12,125 -0.02(-14.29%)
May 24, 2011 0.1400 0.1400 0.1400 0.1400 1,000 -0.05(-26.32%)
May 20, 2011 0.1900 0.1900 0.1900 0 +0.05(+35.71%)
May 19, 2011 0.1400 0.1400 0.1400 0.1400 10,000 +0.02(+16.67%)
May 18, 2011 0.1200 0.1200 0.1200 0.1200 1,100 -0.01(-7.69%)
May 17, 2011 0.1500 0.1500 0.1200 0.1300 30,717 -0.01(-7.14%)
May 16, 2011 0.1400 0.1500 0.1400 0.1400 7,325 +0.00(+0.00%)
May 13, 2011 0.1600 0.1600 0.1400 0.1400 9,700 -0.01(-6.67%)
May 12, 2011 0.1400 0.1500 0.1400 0.1500 10,385 -0.01(-6.25%)
May 11, 2011 0.1500 0.1600 0.1500 0.1600 16,800 -0.01(-5.88%)
May 10, 2011 0.2000 0.2000 0.1550 0.1700 11,283 +0.02(+9.68%)
May 09, 2011 0.1500 0.1550 0.1500 0.1550 1,750 -0.01(-7.46%)
May 05, 2011 0.1675 0.1675 0.1675 0 +0.02(+11.67%)
May 04, 2011 0.1720 0.1720 0.1500 0.1500 16,188 -0.03(-16.67%)
May 03, 2011 0.2000 0.2000 0.1800 0.1800 7,870 -0.02(-10.00%)
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.