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, 2021 0.0210 0.0210 0.0210 0.0210 500 +0.00(+5.00%)
Apr 29, 2021 0.0250 0.0280 0.0200 0.0200 50,650 -0.01(-23.08%)
Apr 28, 2021 0.0215 0.0488 0.0208 0.0260 537,428 +0.00(+20.93%)
Apr 27, 2021 0.0215 0.0215 0.0215 0.0215 5,000 +0.01(+38.71%)
Apr 26, 2021 0.0215 0.0215 0.0155 0.0155 20,100 -0.01(-27.91%)
Apr 23, 2021 0.0215 0.0215 0.0215 0.0215 3,500 +0.00(+10.26%)
Apr 13, 2021 0.0195 0.0195 0.0195 0 +0.00(+1.04%)
Apr 09, 2021 0.0193 0.0193 0.0193 0 +0.00(+20.63%)
Apr 07, 2021 0.0160 0.0160 0.0160 0 +0.00(+3.23%)
Apr 05, 2021 0.0155 0.0155 0.0155 0 -0.01(-29.55%)
Mar 31, 2021 0.0220 0.0220 0.0220 0 +0.00(+23.60%)
Mar 29, 2021 0.0178 0.0178 0.0178 0 +0.00(+14.84%)
Mar 26, 2021 0.0172 0.0192 0.0155 0.0155 121,600 -0.00(-11.43%)
Mar 23, 2021 0.0175 0.0175 0.0175 0 -0.00(-10.26%)
Mar 19, 2021 0.0195 0.0195 0.0195 0 +0.00(+13.37%)
Mar 18, 2021 0.0200 0.0200 0.0171 0.0172 104,550 -0.00(-14.00%)
Mar 17, 2021 0.0200 0.0200 0.0200 0.0200 1,500 +0.00(+5.26%)
Mar 16, 2021 0.0180 0.0190 0.0165 0.0190 82,000 +0.00(+15.15%)
Mar 15, 2021 0.0180 0.0180 0.0165 0.0165 4,200 -0.00(-17.50%)
Mar 12, 2021 0.0200 0.0200 0.0200 0.0200 5,300 +0.00(+29.03%)
Mar 09, 2021 0.0155 0.0155 0.0155 0 +0.00(+2.65%)
Mar 08, 2021 0.0151 0.0165 0.0151 0.0151 25,000 -0.01(-39.11%)
Mar 04, 2021 0.0248 0.0248 0.0248 0 +0.01(+55.00%)
Mar 03, 2021 0.0150 0.0160 0.0150 0.0160 50,000 +0.00(+0.00%)
Mar 02, 2021 0.0160 0.0160 0.0160 0.0160 9,302 +0.00(+0.00%)
Mar 01, 2021 0.0185 0.0185 0.0160 0.0160 140,193 -0.00(-5.88%)
Feb 26, 2021 0.0175 0.0175 0.0170 0.0170 184,100 -0.01(-34.62%)
Feb 24, 2021 0.0260 0.0260 0.0260 0 -0.00(-3.35%)
Feb 22, 2021 0.0269 0.0269 0.0269 0 +0.00(+7.60%)
Feb 19, 2021 0.0259 0.0259 0.0193 0.0250 66,800 +0.00(+0.00%)
Feb 17, 2021 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 16, 2021 0.0211 0.0250 0.0211 0.0250 6,200 -0.00(-10.71%)
Feb 11, 2021 0.0280 0.0280 0.0280 0 -0.00(-6.67%)
Feb 10, 2021 0.0210 0.0300 0.0210 0.0300 13,400 +0.00(+3.45%)
Feb 09, 2021 0.0281 0.0290 0.0281 0.0290 600 +0.00(+0.00%)
Feb 08, 2021 0.0233 0.0290 0.0233 0.0290 3,600 +0.00(+7.41%)
Feb 05, 2021 0.0270 0.0270 0.0220 0.0270 71,700 -0.00(-6.90%)
Feb 04, 2021 0.0233 0.0290 0.0176 0.0290 45,600 +0.01(+23.40%)
Feb 03, 2021 0.0250 0.0290 0.0213 0.0235 276,259 +0.00(+9.30%)
Feb 02, 2021 0.0180 0.0340 0.0176 0.0215 1,144,070 +0.00(+18.78%)
Feb 01, 2021 0.0181 0.0181 0.0181 0.0181 15,000 +0.00(+0.56%)
Jan 27, 2021 0.0180 0.0180 0.0180 0 +0.00(+12.50%)
Jan 26, 2021 0.0160 0.0195 0.0160 0.0160 51,962 +0.00(+0.00%)
Jan 25, 2021 0.0150 0.0160 0.0140 0.0160 62,576 +0.00(+0.00%)
Jan 22, 2021 0.0161 0.0161 0.0160 0.0160 19,000 +0.00(+22.14%)
Jan 20, 2021 0.0131 0.0131 0.0131 0.0131 11,798 -0.01(-30.32%)
Jan 19, 2021 0.0166 0.0190 0.0161 0.0188 26,500 -0.00(-1.05%)
Jan 14, 2021 0.0190 0.0190 0.0190 0 +0.01(+45.04%)
Jan 12, 2021 0.0131 0.0131 0.0131 0 -0.00(-20.61%)
Jan 07, 2021 0.0165 0.0165 0.0165 0 +0.00(+21.32%)
Jan 06, 2021 0.0160 0.0160 0.0136 0.0136 2,477 +0.00(+6.25%)
Jan 05, 2021 0.0180 0.0200 0.0128 0.0128 172,504 -0.00(-24.71%)
Jan 04, 2021 0.0195 0.0200 0.0170 0.0170 122,680 -0.00(-11.92%)
Dec 31, 2020 0.0193 0.0193 0.0193 30,000 -0.00(-19.25%)
Dec 30, 2020 0.0200 0.0239 0.0200 0.0239 30,000 +0.00(+0.00%)
Dec 28, 2020 0.0239 0.0239 0.0239 0 +0.00(+19.50%)
Dec 23, 2020 0.0200 0.0200 0.0200 0 -0.00(-16.67%)
Dec 22, 2020 0.0201 0.0240 0.0161 0.0240 24,250 +0.01(+41.18%)
Dec 21, 2020 0.0200 0.0200 0.0170 0.0170 16,000 -0.00(-15.00%)
Dec 18, 2020 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Dec 17, 2020 0.0183 0.0200 0.0183 0.0200 63,992 +0.00(+17.65%)
Dec 16, 2020 0.0178 0.0198 0.0170 0.0170 12,000 -0.00(-7.61%)
Dec 15, 2020 0.0170 0.0184 0.0170 0.0184 2,450 +0.00(+22.67%)
Dec 11, 2020 0.0150 0.0150 0.0150 0 -0.01(-32.13%)
Dec 10, 2020 0.0182 0.0221 0.0182 0.0221 72,000 +0.00(+15.71%)
Dec 09, 2020 0.0226 0.0226 0.0191 0.0191 27,300 +0.00(+12.35%)
Dec 08, 2020 0.0260 0.0260 0.0170 0.0170 34,094 +0.00(+13.33%)
Dec 07, 2020 0.0150 0.0190 0.0150 0.0150 15,200 -0.01(-37.50%)
Dec 04, 2020 0.0140 0.0240 0.0140 0.0240 35,000 -0.00(-7.69%)
Dec 03, 2020 0.0269 0.0269 0.0150 0.0260 42,500 +0.01(+85.71%)
Dec 02, 2020 0.0200 0.0270 0.0140 0.0140 107,615 -0.00(-10.83%)
Dec 01, 2020 0.0111 0.0255 0.0111 0.0157 99,727 +0.00(+12.14%)
Nov 30, 2020 0.0210 0.0210 0.0140 0.0140 309,833 -0.00(-17.65%)
Nov 27, 2020 0.0170 0.0208 0.0170 0.0170 115,300 +0.00(+0.00%)
Nov 25, 2020 0.0165 0.0270 0.0165 0.0170 112,500 +0.00(+6.25%)
Nov 24, 2020 0.0148 0.0185 0.0140 0.0160 176,918 -0.01(-23.81%)
Nov 23, 2020 0.0198 0.0210 0.0140 0.0210 358,871 +0.00(+10.53%)
Nov 20, 2020 0.0198 0.0198 0.0147 0.0190 287,600 +0.00(+5.56%)
Nov 19, 2020 0.0176 0.0238 0.0113 0.0180 1,107,761 +0.00(+2.27%)
Nov 18, 2020 0.0100 0.0691 0.0100 0.0176 7,339,116 +0.01(+220.00%)
Nov 17, 2020 0.0055 0.0055 0.0055 0.0055 4,700 +0.00(+0.00%)
Nov 16, 2020 0.0055 0.0055 0.0055 0.0055 3,000 +0.00(+103.70%)
Nov 13, 2020 0.0027 0.0027 0.0027 0.0027 41,300 -0.00(-50.91%)
Nov 11, 2020 0.0055 0.0055 0.0055 0 +0.00(+0.00%)
Oct 30, 2020 0.0055 0.0055 0.0055 0 +0.00(+0.00%)
Oct 27, 2020 0.0055 0.0055 0.0055 0 +0.00(+120.00%)
Oct 26, 2020 0.0025 0.0025 0.0025 0.0025 3,000 +0.00(+0.00%)
Oct 22, 2020 0.0025 0.0025 0.0025 0 -0.00(-16.67%)
Oct 20, 2020 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Oct 15, 2020 0.0030 0.0030 0.0030 0 -0.00(-16.67%)
Oct 07, 2020 0.0036 0.0036 0.0036 0 +0.00(+20.00%)
Oct 06, 2020 0.0030 0.0030 0.0030 0.0030 10,000 +0.00(+0.00%)
Sep 18, 2020 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Sep 17, 2020 0.0030 0.0030 0.0030 0.0030 4,500 +0.00(+0.00%)
Sep 01, 2020 0.0030 0.0030 0.0030 0 +0.00(+7.14%)
Aug 27, 2020 0.0028 0.0028 0.0028 0 -0.00(-22.22%)
Aug 26, 2020 0.0036 0.0036 0.0036 0.0036 8,125 -0.00(-12.20%)
Aug 24, 2020 0.0041 0.0041 0.0041 0 -0.00(-18.00%)
Aug 21, 2020 0.0040 0.0050 0.0040 0.0050 14,500 -0.00(-21.88%)
Aug 19, 2020 0.0064 0.0064 0.0064 0 +0.00(+28.00%)
Aug 04, 2020 0.0050 0.0050 0.0050 0 +0.00(+2.04%)
Aug 03, 2020 0.0049 0.0049 0.0049 0.0049 9,000 +0.00(+44.12%)
Jul 30, 2020 0.0034 0.0034 0.0034 0 -0.00(-12.82%)
Jul 29, 2020 0.0049 0.0049 0.0039 0.0039 5,500 +0.00(+14.71%)
Jul 24, 2020 0.0034 0.0034 0.0034 0 -0.00(-30.61%)
Jul 20, 2020 0.0049 0.0049 0.0049 0 +0.00(+16.67%)
Jul 14, 2020 0.0042 0.0042 0.0042 0 +0.00(+16.67%)
Jul 08, 2020 0.0036 0.0036 0.0036 0 +0.00(+5.88%)
Jul 06, 2020 0.0034 0.0034 0.0034 0 +0.00(+0.00%)
Jun 24, 2020 0.0034 0.0034 0.0034 0 -0.00(-32.00%)
Jun 23, 2020 0.0050 0.0050 0.0050 0.0050 3,000 +0.00(+47.06%)
Jun 22, 2020 0.0043 0.0043 0.0034 0.0034 115,000 -0.00(-19.05%)
Jun 11, 2020 0.0042 0.0042 0.0042 0 +0.00(+0.00%)
Jun 09, 2020 0.0042 0.0042 0.0042 0 -0.00(-16.00%)
Jun 08, 2020 0.0034 0.0090 0.0034 0.0050 1,324,329 +0.00(+100.00%)
May 29, 2020 0.0025 0.0025 0.0025 0 -0.00(-28.57%)
May 22, 2020 0.0035 0.0035 0.0035 0 +0.00(+59.09%)
May 15, 2020 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
May 06, 2020 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
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.