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 24, 2014 0.0050 0.0050 0.0050 0 -0.00(-16.67%)
Apr 16, 2014 0.0060 0.0060 0.0060 0 +0.00(+3.45%)
Apr 15, 2014 0.0044 0.0058 0.0044 0.0058 50,000 +0.00(+41.46%)
Apr 14, 2014 0.0041 0.0041 0.0041 0.0041 2,000 -0.00(-18.00%)
Apr 10, 2014 0.0050 0.0050 0.0050 0.0050 0 +0.00(+21.95%)
Mar 31, 2014 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Mar 27, 2014 0.0041 0.0041 0.0041 0 +0.00(+2.50%)
Mar 24, 2014 0.0040 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Mar 19, 2014 0.0040 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Mar 18, 2014 0.0052 0.0052 0.0040 0.0040 99,543 -0.00(-23.08%)
Mar 11, 2014 0.0052 0.0052 0.0052 0 +0.00(+0.00%)
Mar 10, 2014 0.0060 0.0060 0.0052 0.0052 19,100 -0.00(-13.33%)
Feb 24, 2014 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Feb 20, 2014 0.0060 0.0060 0.0060 0 +0.00(+15.38%)
Feb 13, 2014 0.0052 0.0052 0.0052 0 +0.00(+4.00%)
Feb 11, 2014 0.0050 0.0050 0.0050 0.0050 0 -0.00(-3.85%)
Feb 04, 2014 0.0052 0.0052 0.0052 0 +0.00(+0.00%)
Jan 30, 2014 0.0052 0.0052 0.0052 0.0052 0 +0.00(+0.00%)
Jan 29, 2014 0.0052 0.0052 0.0052 0.0052 3,500 -0.00(-13.33%)
Jan 13, 2014 0.0060 0.0060 0.0060 0.0060 0 +0.00(+15.38%)
Jan 10, 2014 0.0052 0.0052 0.0052 0.0052 20,000 +0.00(+0.00%)
Jan 08, 2014 0.0052 0.0052 0.0052 0 +0.00(+0.00%)
Jan 03, 2014 0.0052 0.0052 0.0052 0 -0.00(-5.45%)
Jan 02, 2014 0.0053 0.0060 0.0053 0.0055 20,100 +0.00(+3.77%)
Dec 31, 2013 0.0053 0.0053 0.0053 0 +0.00(+0.00%)
Dec 30, 2013 0.0053 0.0053 0.0053 0.0053 44,500 -0.00(-3.64%)
Dec 27, 2013 0.0052 0.0055 0.0052 0.0055 73,000 +0.00(+5.77%)
Dec 26, 2013 0.0052 0.0052 0.0052 0.0052 10,000 +0.00(+0.00%)
Dec 20, 2013 0.0052 0.0052 0.0052 0 +0.00(+0.00%)
Dec 17, 2013 0.0052 0.0052 0.0052 0 +0.00(+0.00%)
Dec 13, 2013 0.0052 0.0052 0.0052 0 +0.00(+0.00%)
Dec 10, 2013 0.0052 0.0052 0.0052 0.0052 0 +0.00(+0.00%)
Dec 09, 2013 0.0052 0.0052 0.0052 0.0052 23,500 +0.00(+0.00%)
Dec 06, 2013 0.0052 0.0052 0.0052 0.0052 15,000 +0.00(+0.00%)
Dec 04, 2013 0.0052 0.0052 0.0052 0 +0.00(+0.00%)
Dec 03, 2013 0.0052 0.0052 0.0052 0.0052 42,700 +0.00(+0.00%)
Nov 19, 2013 0.0052 0.0052 0.0052 0.0052 0 +0.00(+0.00%)
Nov 18, 2013 0.0052 0.0052 0.0052 0.0052 11,100 +0.00(+0.00%)
Nov 15, 2013 0.0052 0.0052 0.0052 0.0052 12,000 +0.00(+0.00%)
Nov 13, 2013 0.0052 0.0052 0.0052 0 -0.00(-13.33%)
Nov 12, 2013 0.0060 0.0060 0.0060 0.0060 100,000 +0.00(+7.14%)
Nov 06, 2013 0.0056 0.0056 0.0056 0 -0.00(-6.67%)
Oct 31, 2013 0.0060 0.0060 0.0060 0 -0.00(-1.64%)
Oct 25, 2013 0.0061 0.0061 0.0061 0 -0.00(-12.86%)
Oct 21, 2013 0.0070 0.0070 0.0070 0 -0.00(-22.22%)
Oct 11, 2013 0.0090 0.0090 0.0090 0 +0.00(+11.11%)
Oct 09, 2013 0.0081 0.0081 0.0081 0 -0.00(-10.99%)
Oct 02, 2013 0.0091 0.0091 0.0091 0 +0.00(+0.00%)
Oct 01, 2013 0.0091 0.0091 0.0091 0.0091 6,300 +0.00(+0.00%)
Sep 27, 2013 0.0091 0.0091 0.0091 0.0091 15,000 +0.00(+0.00%)
Sep 26, 2013 0.0091 0.0091 0.0091 0.0091 2,200 +0.00(+0.00%)
Sep 25, 2013 0.0100 0.0100 0.0091 0.0091 11,500 -0.01(-39.33%)
Sep 19, 2013 0.0150 0.0150 0.0150 0 +0.00(+19.05%)
Sep 17, 2013 0.0126 0.0126 0.0126 0 -0.01(-37.00%)
Sep 16, 2013 0.0200 0.0200 0.0200 0.0200 1,000 +0.01(+122.22%)
Sep 12, 2013 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Sep 11, 2013 0.0090 0.0090 0.0090 0.0090 1,000 -0.00(-18.18%)
Sep 04, 2013 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Sep 03, 2013 0.0110 0.0110 0.0110 0.0110 1,500 +0.00(+0.00%)
Aug 30, 2013 0.0110 0.0110 0.0110 0.0110 10,000 +0.00(+0.00%)
Aug 29, 2013 0.0150 0.0150 0.0110 0.0110 31,000 +0.00(+10.00%)
Aug 28, 2013 0.0100 0.0100 0.0100 0.0100 1,200 +0.00(+0.00%)
Aug 26, 2013 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Aug 22, 2013 0.0100 0.0100 0.0100 0 +0.00(+66.67%)
Aug 21, 2013 0.0060 0.0060 0.0060 0.0060 23,700 -0.00(-7.69%)
Aug 20, 2013 0.0070 0.0070 0.0065 0.0065 20,000 +0.00(+0.00%)
Aug 14, 2013 0.0065 0.0065 0.0065 0 -0.00(-23.53%)
Aug 13, 2013 0.0085 0.0085 0.0085 0.0085 10,000 +0.00(+0.00%)
Aug 12, 2013 0.0065 0.0085 0.0065 0.0085 144,910 -0.00(-5.56%)
Aug 09, 2013 0.0090 0.0090 0.0090 0.0090 12,000 +0.00(+0.00%)
Aug 08, 2013 0.0090 0.0090 0.0090 0.0090 12,625 -0.00(-10.00%)
Jul 29, 2013 0.0100 0.0100 0.0100 0 -0.00(-16.67%)
Jul 26, 2013 0.0120 0.0120 0.0120 0.0120 2,000 +0.00(+0.00%)
Jul 25, 2013 0.0120 0.0120 0.0120 0.0120 4,000 +0.00(+0.00%)
Jul 24, 2013 0.0090 0.0120 0.0090 0.0120 57,700 +0.01(+71.43%)
Jul 18, 2013 0.0070 0.0070 0.0070 0.0070 0 +0.00(+37.25%)
Jul 17, 2013 0.0100 0.0100 0.0051 0.0051 341,700 -0.01(-57.50%)
Jul 12, 2013 0.0120 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Jul 11, 2013 0.0110 0.0120 0.0110 0.0120 8,166 -0.00(-7.69%)
Jul 10, 2013 0.0130 0.0130 0.0130 0.0130 29,000 +0.00(+0.00%)
Jul 09, 2013 0.0130 0.0149 0.0130 0.0130 16,610 -0.00(-12.75%)
Jul 08, 2013 0.0149 0.0149 0.0149 0.0149 1,000 -0.00(-21.58%)
Jun 28, 2013 0.0190 0.0190 0.0190 0.0190 0 +0.00(+11.76%)
Jun 26, 2013 0.0150 0.0170 0.0150 0.0170 79,497 +0.00(+13.33%)
Jun 25, 2013 0.0165 0.0165 0.0150 0.0150 3,364 +0.00(+45.63%)
Jun 21, 2013 0.0103 0.0103 0.0103 0.0103 0 -0.00(-20.77%)
Jun 20, 2013 0.0120 0.0130 0.0120 0.0130 47,475 +0.00(+0.00%)
Jun 19, 2013 0.0131 0.0131 0.0130 0.0130 43,027 -0.00(-18.75%)
Jun 18, 2013 0.0160 0.0160 0.0160 0.0160 5,000 +0.00(+0.00%)
Jun 17, 2013 0.0160 0.0160 0.0160 0.0160 7,000 -0.00(-10.61%)
Jun 13, 2013 0.0179 0.0179 0.0179 0.0179 0 -0.00(-0.56%)
Jun 11, 2013 0.0180 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Jun 10, 2013 0.0205 0.0205 0.0180 0.0180 27,500 -0.00(-10.00%)
Jun 07, 2013 0.0200 0.0200 0.0200 0.0200 34,500 -0.00(-2.44%)
Jun 06, 2013 0.0200 0.0205 0.0200 0.0205 155,900 +0.00(+20.59%)
Jun 05, 2013 0.0180 0.0180 0.0170 0.0170 34,000 -0.00(-5.56%)
Jun 04, 2013 0.0240 0.0240 0.0161 0.0180 738,167 -0.01(-25.00%)
Jun 03, 2013 0.0285 0.0285 0.0240 0.0240 74,315 -0.01(-19.19%)
May 31, 2013 0.0297 0.0297 0.0296 0.0297 20,600 -0.00(-0.67%)
May 30, 2013 0.0329 0.0329 0.0299 0.0299 66,096 -0.00(-9.12%)
May 29, 2013 0.0261 0.0329 0.0261 0.0329 12,996 +0.01(+26.05%)
May 28, 2013 0.0299 0.0299 0.0261 0.0261 110,543 +0.00(+0.00%)
May 24, 2013 0.0299 0.0299 0.0261 0.0261 12,000 -0.01(-21.86%)
May 23, 2013 0.0255 0.0334 0.0255 0.0334 24,800 +0.01(+28.46%)
May 22, 2013 0.0374 0.0374 0.0210 0.0260 730,972 -0.01(-29.73%)
May 21, 2013 0.0321 0.0370 0.0321 0.0370 18,041 +0.00(+15.26%)
May 20, 2013 0.0376 0.0376 0.0320 0.0321 27,003 -0.01(-19.55%)
May 17, 2013 0.0376 0.0399 0.0376 0.0399 24,947 +0.00(+6.12%)
May 16, 2013 0.0410 0.0410 0.0376 0.0376 42,500 -0.00(-8.29%)
May 15, 2013 0.0376 0.0448 0.0376 0.0410 25,197 -0.00(-9.49%)
May 13, 2013 0.0453 0.0500 0.0453 0.0453 34,000 +0.00(+0.44%)
May 10, 2013 0.0500 0.0500 0.0451 0.0451 50,286 -0.00(-9.80%)
May 09, 2013 0.0530 0.0600 0.0461 0.0500 29,983 +0.00(+4.17%)
May 08, 2013 0.0480 0.0480 0.0480 0.0480 17,000 +0.00(+2.13%)
May 07, 2013 0.0465 0.0480 0.0465 0.0470 36,500 +0.00(+1.73%)
May 06, 2013 0.0560 0.0560 0.0462 0.0462 23,800 -0.01(-21.69%)
May 03, 2013 0.0519 0.0600 0.0500 0.0590 34,000 +0.01(+31.11%)
May 02, 2013 0.0430 0.0600 0.0429 0.0450 79,400 +0.00(+4.65%)
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.