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

Breezer Ventures Inc (OP: BRZV )

0.0036 UNCHANGED
Last Price Updated: 3:41 PM EDT, May 2, 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, 2024 0.0040 0 -0.00(-18.37%)
Apr 25, 2024 0.0049 0 +0.00(+0.00%)
Apr 24, 2024 0.0049 0.0049 0.0049 0.0049 300 +0.00(+8.89%)
Apr 23, 2024 0.0045 0.0045 0.0045 0.0045 650 -0.00(-19.64%)
Apr 19, 2024 0.0056 0 -0.00(-15.15%)
Apr 18, 2024 0.0066 0.0066 0.0066 0.0066 2,500 -0.00(-12.00%)
Apr 16, 2024 0.0075 0 -0.00(-31.82%)
Apr 11, 2024 0.0110 0 +0.00(+0.00%)
Apr 01, 2024 0.0110 0 +0.00(+0.00%)
Mar 22, 2024 0.0110 0 +0.00(+0.00%)
Mar 21, 2024 0.0110 0.0110 0.0110 0.0110 2,000 +0.00(+0.00%)
Mar 15, 2024 0.0110 0 +0.00(+0.00%)
Mar 13, 2024 0.0110 0 -0.00(-8.33%)
Mar 11, 2024 0.0120 0 +0.00(+9.09%)
Mar 06, 2024 0.0110 0 +0.00(+0.00%)
Mar 05, 2024 0.0110 0.0110 0.0110 0.0110 5,000 -0.00(-8.33%)
Feb 29, 2024 0.0120 0 +0.00(+0.00%)
Feb 28, 2024 0.0120 0.0120 0.0120 0.0120 20,100 +0.00(+0.00%)
Feb 27, 2024 0.0120 0.0120 0.0120 0.0120 100 +0.00(+0.00%)
Feb 23, 2024 0.0120 0 +0.00(+0.00%)
Feb 22, 2024 0.0120 0.0120 0.0120 0.0120 9,500 -0.00(-28.99%)
Feb 15, 2024 0.0169 0 +0.00(+0.00%)
Feb 14, 2024 0.0130 0.0169 0.0120 0.0169 366,893 +0.00(+12.67%)
Feb 12, 2024 0.0150 0 -0.00(-16.67%)
Feb 09, 2024 0.0155 0.0180 0.0155 0.0180 12,265 +0.00(+12.50%)
Feb 08, 2024 0.0130 0.0160 0.0130 0.0160 4,196 +0.00(+6.67%)
Feb 05, 2024 0.0150 0 -0.00(-6.25%)
Feb 02, 2024 0.0240 0.0269 0.0120 0.0160 682,835 -0.01(-36.00%)
Feb 01, 2024 0.0170 0.0250 0.0170 0.0250 34,000 +0.01(+38.89%)
Jan 31, 2024 0.0180 0.0200 0.0180 0.0180 105,000 +0.00(+5.88%)
Jan 30, 2024 0.0300 0.0300 0.0140 0.0170 568,500 +0.00(+9.68%)
Jan 29, 2024 0.0185 0.0350 0.0155 0.0155 98,450 -0.00(-13.89%)
Jan 26, 2024 0.0250 0.0250 0.0162 0.0180 98,892 -0.01(-36.40%)
Jan 25, 2024 0.0300 0.0300 0.0283 0.0283 3,150 -0.01(-17.97%)
Jan 24, 2024 0.0225 0.0345 0.0225 0.0345 43,157 +0.01(+27.78%)
Jan 23, 2024 0.0250 0.0350 0.0205 0.0270 712,865 -0.00(-1.46%)
Jan 19, 2024 0.0274 0 -0.01(-28.83%)
Jan 18, 2024 0.0385 0.0385 0.0385 0.0385 2,000 +0.00(+14.93%)
Jan 17, 2024 0.0350 0.0412 0.0330 0.0335 75,902 +0.00(+6.35%)
Jan 16, 2024 0.0400 0.0480 0.0300 0.0315 532,131 -0.01(-25.00%)
Jan 12, 2024 0.0585 0.0585 0.0420 0.0420 238,265 -0.01(-16.00%)
Jan 11, 2024 0.0640 0.0725 0.0500 0.0500 166,941 -0.01(-12.28%)
Jan 10, 2024 0.0700 0.0730 0.0570 0.0570 307,743 -0.01(-12.31%)
Jan 09, 2024 0.0745 0.0745 0.0650 0.0650 30,400 -0.01(-7.14%)
Jan 08, 2024 0.0820 0.0820 0.0700 0.0700 40,542 -0.00(-6.67%)
Jan 05, 2024 0.0790 0.0800 0.0700 0.0750 86,260 -0.00(-3.23%)
Jan 04, 2024 0.0700 0.0775 0.0660 0.0775 110,297 +0.01(+15.67%)
Jan 03, 2024 0.0780 0.0800 0.0670 0.0670 189,106 -0.01(-10.67%)
Jan 02, 2024 0.0850 0.0900 0.0700 0.0750 66,400 +0.00(+7.14%)
Dec 29, 2023 0.0850 0.0850 0.0550 0.0700 222,850 -0.01(-12.50%)
Dec 28, 2023 0.0800 0.0900 0.0800 0.0800 100,886 +0.00(+0.00%)
Dec 27, 2023 0.1010 0.1098 0.0800 0.0800 65,762 -0.01(-5.88%)
Dec 26, 2023 0.0725 0.1000 0.0710 0.0850 31,890 +0.02(+25.00%)
Dec 22, 2023 0.0800 0.0800 0.0658 0.0680 348,779 +0.00(+1.49%)
Dec 21, 2023 0.1000 0.1000 0.0650 0.0670 169,941 -0.03(-31.28%)
Dec 20, 2023 0.1150 0.1150 0.0925 0.0975 59,920 -0.00(-4.88%)
Dec 19, 2023 0.1050 0.1150 0.1000 0.1025 63,077 -0.00(-2.38%)
Dec 18, 2023 0.0950 0.1050 0.0800 0.1050 54,480 +0.02(+27.27%)
Dec 15, 2023 0.1050 0.1050 0.0758 0.0825 460,162 -0.02(-16.67%)
Dec 14, 2023 0.1100 0.1100 0.0930 0.0990 148,935 +0.00(+4.21%)
Dec 13, 2023 0.0950 0.1000 0.0850 0.0950 40,879 +0.00(+0.00%)
Dec 12, 2023 0.0950 0.0950 0.0750 0.0950 43,533 +0.00(+0.00%)
Dec 11, 2023 0.1000 0.1000 0.0750 0.0950 15,107 +0.01(+11.63%)
Dec 08, 2023 0.0950 0.0950 0.0800 0.0851 50,200 -0.00(-5.44%)
Dec 07, 2023 0.0850 0.0900 0.0752 0.0900 6,500 +0.01(+8.43%)
Dec 06, 2023 0.0800 0.0830 0.0800 0.0830 20,000 +0.01(+18.57%)
Dec 05, 2023 0.0700 0.0700 0.0700 0.0700 3,860 -0.00(-6.67%)
Dec 01, 2023 0.0750 0 +0.00(+5.63%)
Nov 29, 2023 0.0710 0 -0.00(-1.39%)
Nov 20, 2023 0.0720 0 +0.00(+0.00%)
Nov 14, 2023 0.0720 0 -0.01(-10.00%)
Nov 10, 2023 0.0800 0 +0.01(+14.29%)
Nov 09, 2023 0.0730 0.0730 0.0700 0.0700 13,200 -0.01(-12.50%)
Nov 03, 2023 0.0800 0 +0.01(+12.68%)
Nov 02, 2023 0.0710 0.0710 0.0710 0.0710 31,100 -0.01(-11.25%)
Nov 01, 2023 0.0559 0.0800 0.0545 0.0800 258,159 +0.03(+45.45%)
Oct 31, 2023 0.0550 0.0550 0.0510 0.0550 95,000 -0.00(-1.79%)
Oct 30, 2023 0.0560 0.0560 0.0560 0.0560 100 -0.00(-6.67%)
Oct 27, 2023 0.0600 0.0650 0.0600 0.0600 74,000 +0.00(+0.00%)
Oct 26, 2023 0.0650 0.0650 0.0600 0.0600 30,000 +0.00(+0.00%)
Oct 25, 2023 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-7.69%)
Oct 23, 2023 0.0650 0 +0.01(+18.18%)
Oct 20, 2023 0.0510 0.0550 0.0510 0.0550 48,000 +0.00(+3.77%)
Oct 18, 2023 0.0530 0 +0.00(+1.92%)
Oct 17, 2023 0.0520 0.0520 0.0520 0.0520 425 -0.00(-5.45%)
Oct 16, 2023 0.0550 0.0550 0.0550 0.0550 10,100 +0.00(+0.00%)
Oct 11, 2023 0.0550 0 -0.01(-15.38%)
Oct 09, 2023 0.0650 0 +0.00(+0.00%)
Oct 04, 2023 0.0650 0 +0.01(+8.33%)
Oct 03, 2023 0.0550 0.0600 0.0450 0.0600 162,480 +0.00(+0.00%)
Sep 27, 2023 0.0600 0 +0.00(+5.26%)
Sep 26, 2023 0.0570 0.0570 0.0570 0.0570 20,000 +0.00(+3.64%)
Sep 21, 2023 0.0550 10,000 +0.00(+3.77%)
Sep 14, 2023 0.0530 0 -0.02(-23.19%)
Sep 13, 2023 0.0690 0.0690 0.0690 0.0690 7,700 -0.00(-1.43%)
Sep 12, 2023 0.0700 0.0700 0.0700 0.0700 100 +0.00(+0.00%)
Sep 08, 2023 0.0700 0 +0.01(+16.67%)
Sep 07, 2023 0.0600 0.0600 0.0600 0.0600 2,000 +0.01(+20.00%)
Sep 05, 2023 0.0500 0 -0.00(-1.96%)
Sep 01, 2023 0.0510 0.0510 0.0510 0.0510 10,000 -0.00(-7.27%)
Aug 31, 2023 0.0530 0.0550 0.0530 0.0550 120,000 -0.00(-4.35%)
Aug 30, 2023 0.0575 0.0575 0.0575 0.0575 375 -0.01(-17.86%)
Aug 25, 2023 0.0700 0 +0.01(+14.75%)
Aug 24, 2023 0.0610 0.0610 0.0610 0.0610 800 -0.00(-6.15%)
Aug 23, 2023 0.0650 0.0650 0.0650 0.0650 15,000 -0.01(-18.75%)
Aug 18, 2023 0.0800 0 +0.00(+0.00%)
Aug 17, 2023 0.0850 0.0850 0.0780 0.0800 10,046 +0.00(+0.00%)
Aug 16, 2023 0.0789 0.0825 0.0789 0.0800 10,236 +0.00(+0.00%)
Aug 15, 2023 0.0800 0.0800 0.0800 0.0800 2,643 +0.00(+1.65%)
Aug 14, 2023 0.0700 0.0800 0.0700 0.0787 97,750 +0.01(+21.08%)
Aug 11, 2023 0.0700 0.0700 0.0650 0.0650 12,600 +0.00(+0.00%)
Aug 10, 2023 0.0600 0.0650 0.0600 0.0650 96,000 +0.01(+10.17%)
Aug 09, 2023 0.0575 0.0590 0.0573 0.0590 40,000 +0.00(+2.61%)
Aug 08, 2023 0.0450 0.0620 0.0450 0.0575 240,558 +0.01(+30.68%)
Aug 07, 2023 0.0350 0.0450 0.0350 0.0440 163,348 +0.01(+41.94%)
Aug 04, 2023 0.0320 0.0320 0.0310 0.0310 100,000 +0.00(+14.81%)
Aug 01, 2023 0.0270 0 -0.01(-27.03%)
Jul 25, 2023 0.0370 0 +0.01(+29.82%)
Jul 24, 2023 0.0350 0.0350 0.0285 0.0285 1,050 -0.01(-24.00%)
Jul 20, 2023 0.0375 0 +0.00(+9.33%)
Jul 18, 2023 0.0343 0 -0.00(-2.00%)
Jul 13, 2023 0.0350 0 +0.00(+9.38%)
Jul 12, 2023 0.0320 0.0320 0.0320 0.0320 100 +0.00(+10.34%)
Jul 11, 2023 0.0290 0.0290 0.0290 0.0290 500 -0.00(-12.12%)
Jul 07, 2023 0.0330 0 +0.00(+10.00%)
Jul 05, 2023 0.0300 0 +0.00(+0.00%)
Jul 03, 2023 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+20.00%)
Jun 30, 2023 0.0295 0.0295 0.0250 0.0250 18,000 -0.00(-16.67%)
Jun 28, 2023 0.0300 0 -0.00(-11.76%)
Jun 21, 2023 0.0340 0 +0.01(+21.43%)
Jun 16, 2023 0.0280 0 -0.00(-6.67%)
Jun 15, 2023 0.0243 0.0300 0.0225 0.0300 129,999 +0.01(+25.00%)
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.