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

Breezer Ventures Inc (OP: BRZV )

0.0049 UNCHANGED
Streaming Delayed Price Updated: 9:56 AM EDT, May 30, 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 (%)
Sep 30, 2021 0.2950 0.3000 0.1850 0.1850 296,046 -0.11(-38.31%)
Sep 29, 2021 0.2900 0.3238 0.2530 0.2999 88,620 +0.00(+1.45%)
Sep 28, 2021 0.2612 0.3450 0.2520 0.2956 107,012 +0.03(+13.13%)
Sep 27, 2021 0.2350 0.3000 0.2259 0.2613 105,043 +0.03(+11.05%)
Sep 24, 2021 0.2970 0.3000 0.2011 0.2353 277,746 -0.06(-20.24%)
Sep 23, 2021 0.2300 0.3650 0.2100 0.2950 1,146,951 +0.11(+58.60%)
Sep 22, 2021 0.1790 0.2570 0.1410 0.1860 1,757,767 +0.03(+16.25%)
Sep 21, 2021 0.1100 0.1800 0.0900 0.1600 3,770,599 +0.07(+88.24%)
Sep 20, 2021 0.1045 0.1049 0.0800 0.0850 26,265 +0.01(+6.25%)
Sep 16, 2021 0.0800 0.0800 0.0800 0 -0.02(-20.87%)
Sep 15, 2021 0.1011 0.1011 0.1011 0.1011 500 +0.00(+0.10%)
Sep 14, 2021 0.0838 0.1011 0.0838 0.1010 7,631 +0.02(+24.69%)
Sep 13, 2021 0.1000 0.1200 0.0805 0.0810 57,845 -0.01(-7.95%)
Sep 10, 2021 0.1055 0.1400 0.0750 0.0880 938,077 +0.03(+46.67%)
Sep 09, 2021 0.0600 0.0600 0.0600 0.0600 6,700 -0.01(-7.69%)
Sep 08, 2021 0.0650 0.0650 0.0650 0.0650 2,500 +0.00(+0.00%)
Sep 07, 2021 0.0890 0.0900 0.0650 0.0650 20,600 -0.01(-18.75%)
Sep 03, 2021 0.0800 0.0800 0.0800 0.0800 2,700 +0.02(+33.33%)
Sep 02, 2021 0.0734 0.0800 0.0600 0.0600 49,299 +0.01(+33.33%)
Sep 01, 2021 0.0450 0.0450 0.0450 0.0450 34,444 +0.00(+11.39%)
Aug 31, 2021 0.0411 0.0499 0.0400 0.0404 170,000 -0.00(-3.81%)
Aug 30, 2021 0.0670 0.0670 0.0420 0.0420 107,767 -0.03(-37.78%)
Aug 27, 2021 0.0675 0.0675 0.0675 0.0675 6,970 +0.01(+12.50%)
Aug 26, 2021 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+0.00%)
Aug 25, 2021 0.0600 0.0725 0.0550 0.0600 13,110 -0.01(-15.49%)
Aug 24, 2021 0.0650 0.0710 0.0650 0.0710 26,200 +0.01(+9.23%)
Aug 23, 2021 0.0790 0.0800 0.0650 0.0650 13,269 -0.01(-16.67%)
Aug 20, 2021 0.0670 0.0800 0.0650 0.0780 23,500 -0.01(-8.24%)
Aug 19, 2021 0.0850 0.0850 0.0790 0.0850 1,460 +0.02(+26.87%)
Aug 18, 2021 0.0700 0.0900 0.0670 0.0670 11,412 -0.02(-22.99%)
Aug 17, 2021 0.0870 0.0870 0.0870 0.0870 5,000 +0.01(+8.75%)
Aug 16, 2021 0.0750 0.0880 0.0750 0.0800 5,114 +0.01(+14.29%)
Aug 13, 2021 0.0850 0.0850 0.0650 0.0700 15,652 -0.01(-12.50%)
Aug 12, 2021 0.0900 0.0900 0.0600 0.0800 17,350 -0.01(-11.11%)
Aug 11, 2021 0.0800 0.0950 0.0700 0.0900 26,900 +0.02(+25.52%)
Aug 10, 2021 0.0690 0.0780 0.0690 0.0717 25,100 +0.02(+28.04%)
Aug 09, 2021 0.0850 0.0850 0.0560 0.0560 42,948 +0.01(+15.46%)
Aug 06, 2021 0.0448 0.0496 0.0350 0.0485 276,187 +0.01(+18.29%)
Aug 05, 2021 0.0310 0.0410 0.0310 0.0410 2,400 +0.01(+13.89%)
Aug 03, 2021 0.0360 0.0360 0.0360 0 +0.00(+2.86%)
Jul 30, 2021 0.0350 0.0350 0.0350 51 -0.00(-12.50%)
Jul 29, 2021 0.0400 0.0400 0.0400 0.0400 2,500 +0.00(+0.00%)
Jul 28, 2021 0.0410 0.0410 0.0400 0.0400 16,000 -0.00(-2.44%)
Jul 27, 2021 0.0370 0.0470 0.0370 0.0410 101,142 +0.00(+10.81%)
Jul 26, 2021 0.0420 0.0420 0.0370 0.0370 22,500 -0.00(-7.50%)
Jul 23, 2021 0.0320 0.0400 0.0320 0.0400 185,369 +0.01(+25.00%)
Jul 22, 2021 0.0356 0.0598 0.0320 0.0320 162,700 -0.00(-8.57%)
Jul 21, 2021 0.0360 0.0360 0.0350 0.0350 20,401 -0.00(-2.78%)
Jul 20, 2021 0.0360 0.0360 0.0360 0.0360 373 -0.00(-10.00%)
Jul 19, 2021 0.0415 0.0475 0.0400 0.0400 66,784 -0.00(-5.88%)
Jul 15, 2021 0.0425 0.0425 0.0425 70 -0.00(-9.57%)
Jul 14, 2021 0.0550 0.0550 0.0470 0.0470 30,100 -0.01(-14.55%)
Jul 13, 2021 0.0500 0.0550 0.0500 0.0550 114,000 +0.00(+10.00%)
Jul 12, 2021 0.0555 0.0555 0.0500 0.0500 51,751 -0.01(-18.03%)
Jul 09, 2021 0.0542 0.1000 0.0475 0.0610 220,549 +0.01(+21.03%)
Jul 08, 2021 0.0588 0.0588 0.0504 0.0504 13,420 +0.00(+2.86%)
Jul 07, 2021 0.0550 0.0590 0.0490 0.0490 158,943 -0.00(-3.92%)
Jul 06, 2021 0.0480 0.0550 0.0480 0.0510 13,720 +0.00(+2.00%)
Jul 02, 2021 0.0500 0.0600 0.0427 0.0500 389,802 +0.00(+6.38%)
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.