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, 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%)
Apr 01, 2013 0.0085 0.0125 0.0085 0.0125 29,000 +0.00(+0.00%)
Mar 28, 2013 0.0075 0.0125 0.0075 0.0125 15,000 +0.01(+78.57%)
Mar 26, 2013 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Mar 25, 2013 0.0125 0.0140 0.0070 0.0070 209,600 -0.01(-56.25%)
Mar 22, 2013 0.0160 0.0160 0.0160 0.0160 5,000 -0.00(-5.88%)
Mar 21, 2013 0.0170 0.0170 0.0170 0.0170 1,000 +0.00(+0.00%)
Mar 20, 2013 0.0170 0.0170 0.0170 0.0170 5,000 -0.00(-5.56%)
Mar 19, 2013 0.0102 0.0180 0.0102 0.0180 82,391 +0.01(+80.00%)
Mar 18, 2013 0.0180 0.0180 0.0100 0.0100 341,034 -0.01(-41.52%)
Mar 15, 2013 0.0190 0.0240 0.0171 0.0171 1,290,912 +0.00(+6.88%)
Mar 14, 2013 0.0160 0.0170 0.0160 0.0160 51,500 -0.00(-11.11%)
Mar 13, 2013 0.0199 0.0199 0.0180 0.0180 48,000 -0.00(-14.29%)
Mar 12, 2013 0.0200 0.0235 0.0200 0.0210 953,293 +0.00(+0.00%)
Mar 11, 2013 0.0230 0.0240 0.0200 0.0210 150,013 -0.00(-8.70%)
Mar 08, 2013 0.0120 0.0240 0.0120 0.0230 246,985 +0.01(+130.00%)
Mar 07, 2013 0.0100 0.0100 0.0100 0.0100 78,600 +0.00(+0.00%)
Mar 06, 2013 0.0100 0.0100 0.0100 0.0100 11,250 +0.00(+0.00%)
Mar 05, 2013 0.0110 0.0110 0.0100 0.0100 60,500 -0.01(-48.45%)
Mar 01, 2013 0.0194 0.0194 0.0194 0 +0.00(+0.00%)
Feb 28, 2013 0.0197 0.0197 0.0080 0.0194 43,000 +0.01(+288.00%)
Feb 27, 2013 0.0050 0.0050 0.0050 0.0050 350 +0.00(+0.00%)
Feb 26, 2013 0.0050 0.0050 0.0050 0.0050 14,400 -0.00(-20.63%)
Feb 20, 2013 0.0063 0.0063 0.0063 0.0063 0 +0.00(+1.61%)
Feb 15, 2013 0.0062 0.0062 0.0062 0 +0.00(+0.00%)
Feb 14, 2013 0.0062 0.0062 0.0062 0.0062 9,333 +0.00(+24.00%)
Feb 11, 2013 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
Feb 08, 2013 0.0100 0.0100 0.0100 0.0100 500 +0.00(+0.00%)
Feb 05, 2013 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 04, 2013 0.0100 0.0100 0.0100 0.0100 18,637 +0.00(+66.67%)
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.