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

Breezer Ventures Inc (OP: BRZV )

0.0035 -0.0015 (-30.00%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 6, 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 (%)
May 31, 2012 0.0310 0.0310 0.0310 0.0310 0 +0.01(+44.19%)
May 30, 2012 0.0215 0.0215 0.0215 0.0215 1,000 +0.00(+2.38%)
May 29, 2012 0.0210 0.0210 0.0210 0.0210 500 +0.00(+13.51%)
May 25, 2012 0.0185 0.0185 0.0185 0.0185 3,000 +0.00(+2.78%)
May 22, 2012 0.0180 0.0180 0.0180 0 -0.02(-48.57%)
May 21, 2012 0.0120 0.0350 0.0120 0.0350 5,865 +0.01(+16.67%)
May 18, 2012 0.0300 0.0300 0.0300 0.0300 5,422 +0.00(+0.00%)
May 16, 2012 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 15, 2012 0.0130 0.0380 0.0130 0.0300 340,117 +0.01(+50.00%)
May 14, 2012 0.0250 0.0250 0.0110 0.0200 243,000 -0.01(-20.00%)
May 11, 2012 0.0275 0.0276 0.0250 0.0250 112,150 -0.00(-9.42%)
May 10, 2012 0.0276 0.0276 0.0276 0.0276 4,980 -0.00(-13.75%)
May 09, 2012 0.0276 0.0320 0.0276 0.0320 22,500 +0.00(+0.00%)
May 08, 2012 0.0350 0.0350 0.0300 0.0320 54,400 -0.00(-8.57%)
May 07, 2012 0.0340 0.0350 0.0340 0.0350 9,500 +0.00(+2.94%)
May 04, 2012 0.0375 0.0387 0.0340 0.0340 41,557 -0.00(-9.33%)
May 03, 2012 0.0340 0.0375 0.0340 0.0375 14,800 +0.00(+0.00%)
May 02, 2012 0.0370 0.0375 0.0370 0.0375 42,528 -0.00(-6.25%)
May 01, 2012 0.0400 0.0401 0.0400 0.0400 40,500 +0.00(+0.00%)
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%)
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.