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, 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%)
Mar 02, 2012 0.0500 0.0500 0.0500 0.0500 14,000 +0.00(+0.00%)
Feb 29, 2012 0.0500 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Feb 28, 2012 0.0600 0.0600 0.0550 0.0600 27,900 +0.00(+9.09%)
Feb 23, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 22, 2012 0.0550 0.0550 0.0550 0.0550 3,526 -0.05(-45.00%)
Feb 21, 2012 0.1000 0.1000 0.1000 0.1000 400 +0.03(+42.86%)
Feb 17, 2012 0.0700 0.0700 0.0700 0.0700 400 +0.00(+0.00%)
Feb 14, 2012 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Feb 13, 2012 0.0700 0.0700 0.0550 0.0600 91,827 -0.03(-33.33%)
Feb 09, 2012 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Feb 07, 2012 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Feb 06, 2012 0.0600 0.0600 0.0600 0.0600 85,671 -0.03(-33.33%)
Feb 03, 2012 0.0800 0.0900 0.0800 0.0900 14,526 +0.02(+28.57%)
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.