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 -0.0005 (-14.29%)
Streaming Delayed Price Updated: 11:10 AM EDT, Jun 7, 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 (%)
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%)
May 01, 2013 0.0425 0.0510 0.0400 0.0430 450,120 +0.00(+2.38%)
Apr 30, 2013 0.0415 0.0420 0.0415 0.0420 36,186 -0.01(-19.08%)
Apr 29, 2013 0.0561 0.0561 0.0400 0.0519 236,050 -0.01(-13.50%)
Apr 26, 2013 0.0640 0.0650 0.0561 0.0600 8,300 -0.01(-7.69%)
Apr 25, 2013 0.0550 0.0650 0.0550 0.0650 137,600 +0.01(+10.17%)
Apr 24, 2013 0.0517 0.0590 0.0445 0.0590 152,000 +0.01(+12.38%)
Apr 23, 2013 0.0510 0.0550 0.0500 0.0525 22,800 +0.00(+0.96%)
Apr 22, 2013 0.0450 0.0520 0.0341 0.0520 389,456 +0.01(+15.56%)
Apr 19, 2013 0.0499 0.0499 0.0334 0.0450 53,600 -0.01(-13.13%)
Apr 18, 2013 0.0518 0.0518 0.0518 0.0518 1,100 +0.00(+7.92%)
Apr 17, 2013 0.0481 0.0481 0.0480 0.0480 61,500 -0.00(-0.21%)
Apr 16, 2013 0.0514 0.0600 0.0481 0.0481 80,726 +0.00(+9.32%)
Apr 15, 2013 0.0620 0.0620 0.0400 0.0440 224,740 -0.02(-29.60%)
Apr 12, 2013 0.0460 0.0669 0.0460 0.0625 573,123 +0.02(+37.06%)
Apr 11, 2013 0.0500 0.0537 0.0455 0.0456 102,010 -0.00(-8.80%)
Apr 10, 2013 0.0680 0.0680 0.0436 0.0500 320,599 -0.02(-26.47%)
Apr 09, 2013 0.0815 0.0840 0.0420 0.0680 1,159,921 -0.02(-19.05%)
Apr 08, 2013 0.0650 0.0862 0.0645 0.0840 1,983,461 +0.02(+30.23%)
Apr 05, 2013 0.0455 0.0670 0.0440 0.0645 1,321,190 +0.02(+41.76%)
Apr 04, 2013 0.0410 0.0490 0.0410 0.0455 199,415 +0.00(+10.98%)
Apr 03, 2013 0.0345 0.0520 0.0310 0.0410 1,114,951 +0.01(+36.67%)
Apr 02, 2013 0.0185 0.0350 0.0155 0.0300 1,219,118 +0.02(+140.00%)
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.