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

Quantum Battery Metals Corp (OP: BRVVF )

0.0895 UNCHANGED
Last Price Updated: 3:43 PM EDT, Jun 5, 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 (%)
Aug 31, 2018 0.1352 0.1352 0.1352 0 -0.01(-5.98%)
Aug 30, 2018 0.1154 0.1438 0.1154 0.1438 645 +0.02(+14.13%)
Aug 29, 2018 0.1270 0.1270 0.1250 0.1260 35,790 -0.00(-0.08%)
Aug 28, 2018 0.1287 0.1387 0.1261 0.1261 26,708 -0.01(-3.89%)
Aug 27, 2018 0.1292 0.1312 0.1292 0.1312 5,542 +0.00(+0.85%)
Aug 24, 2018 0.1291 0.1310 0.1291 0.1301 4,100 -0.00(-0.91%)
Aug 23, 2018 0.1528 0.1590 0.1313 0.1313 17,040 -0.02(-15.73%)
Aug 22, 2018 0.1265 0.1564 0.1265 0.1558 1,803 +0.03(+20.78%)
Aug 21, 2018 0.1250 0.1369 0.1250 0.1290 11,425 -0.01(-4.44%)
Aug 20, 2018 0.1560 0.1560 0.1350 0.1350 47,505 -0.01(-3.57%)
Aug 17, 2018 0.1261 0.1480 0.1250 0.1400 36,400 -0.00(-1.27%)
Aug 16, 2018 0.1329 0.1418 0.1256 0.1418 12,263 +0.01(+8.66%)
Aug 15, 2018 0.1460 0.1539 0.1284 0.1305 6,055 -0.01(-8.49%)
Aug 14, 2018 0.1460 0.1600 0.1311 0.1426 42,040 +0.01(+9.69%)
Aug 13, 2018 0.1330 0.1440 0.1300 0.1300 12,541 -0.00(-2.99%)
Aug 10, 2018 0.1438 0.1460 0.1332 0.1340 16,400 -0.00(-2.83%)
Aug 09, 2018 0.1275 0.1455 0.1275 0.1379 64,919 +0.01(+7.07%)
Aug 08, 2018 0.1301 0.1341 0.1288 0.1288 12,309 +0.01(+8.97%)
Aug 07, 2018 0.1182 0.1340 0.1182 0.1182 27,737 -0.02(-11.79%)
Aug 06, 2018 0.1340 0.1340 0.1102 0.1340 15,115 +0.02(+17.24%)
Aug 03, 2018 0.1141 0.1320 0.1141 0.1143 2,800 +0.00(+3.91%)
Aug 02, 2018 0.1103 0.1334 0.1100 0.1100 49,448 +0.00(+4.66%)
Aug 01, 2018 0.1153 0.1153 0.1051 0.1051 4,225 -0.01(-12.42%)
Jul 31, 2018 0.1310 0.1340 0.1200 0.1200 19,475 -0.01(-5.51%)
Jul 30, 2018 0.1300 0.1300 0.1270 0.1270 4,228 -0.00(-2.31%)
Jul 27, 2018 0.1051 0.1300 0.1051 0.1300 16,400 +0.02(+23.60%)
Jul 26, 2018 0.1161 0.1250 0.1051 0.1052 9,837 -0.01(-6.51%)
Jul 25, 2018 0.1150 0.1300 0.1070 0.1125 3,050 +0.01(+11.39%)
Jul 24, 2018 0.1014 0.1014 0.1010 0.1010 3,350 +0.00(+0.00%)
Jul 23, 2018 0.1010 0.1260 0.1010 0.1010 41,074 -0.00(-1.56%)
Jul 20, 2018 0.1025 0.1026 0.1025 0.1026 2,828 -0.00(-1.35%)
Jul 19, 2018 0.1040 0.1180 0.1011 0.1040 3,296 -0.00(-0.34%)
Jul 18, 2018 0.1183 0.1189 0.1043 0.1043 20,454 +0.00(+0.82%)
Jul 17, 2018 0.1080 0.1080 0.1010 0.1035 3,750 -0.01(-5.91%)
Jul 16, 2018 0.1030 0.1178 0.1010 0.1100 34,377 +0.00(+4.66%)
Jul 13, 2018 0.1058 0.1187 0.1000 0.1051 34,181 -0.00(-2.69%)
Jul 12, 2018 0.1097 0.1097 0.1047 0.1080 1,597 -0.00(-0.92%)
Jul 11, 2018 0.1022 0.1243 0.1022 0.1090 57,800 -0.00(-3.54%)
Jul 10, 2018 0.1005 0.1130 0.1005 0.1130 22,074 +0.00(+0.89%)
Jul 09, 2018 0.1460 0.1460 0.1120 0.1120 42,500 -0.02(-13.83%)
Jul 06, 2018 0.1269 0.1300 0.1120 0.1300 14,128 +0.02(+16.04%)
Jul 05, 2018 0.1230 0.1280 0.1120 0.1120 55,607 +0.00(+0.00%)
Jul 03, 2018 0.1120 0.1120 0.1120 0 -0.02(-12.50%)
Jul 02, 2018 0.1173 0.1527 0.1046 0.1280 11,640 +0.00(+0.79%)
Jun 29, 2018 0.1111 0.1610 0.1100 0.1270 80,040 +0.02(+17.48%)
Jun 28, 2018 0.1210 0.1300 0.1081 0.1081 55,820 -0.01(-9.92%)
Jun 27, 2018 0.1380 0.1380 0.1200 0.1200 6,400 -0.01(-10.71%)
Jun 26, 2018 0.1430 0.1430 0.1277 0.1344 60,100 -0.02(-10.64%)
Jun 25, 2018 0.1530 0.1560 0.1504 0.1504 1,550 +0.00(+2.37%)
Jun 22, 2018 0.1521 0.1521 0.1400 0.1469 9,400 +0.00(+2.03%)
Jun 21, 2018 0.1528 0.1528 0.1440 0.1440 12,708 +0.00(+2.86%)
Jun 20, 2018 0.1442 0.1544 0.1341 0.1400 68,120 +0.00(+3.55%)
Jun 19, 2018 0.1450 0.1595 0.1352 0.1352 33,515 -0.02(-11.27%)
Jun 18, 2018 0.1450 0.1524 0.1450 0.1524 18,155 +0.00(+0.18%)
Jun 15, 2018 0.1609 0.1521 0.1521 7,810 -0.01(-7.26%)
Jun 14, 2018 0.1571 0.1640 0.1504 0.1640 12,085 +0.00(+2.50%)
Jun 13, 2018 0.1488 0.1698 0.1420 0.1600 18,870 +0.00(+0.63%)
Jun 12, 2018 0.1590 0.1600 0.1560 0.1590 6,440 -0.01(-3.64%)
Jun 11, 2018 0.1562 0.1705 0.1500 0.1650 54,710 +0.01(+3.13%)
Jun 08, 2018 0.1600 0.1722 0.1570 0.1600 23,410 -0.00(-3.01%)
Jun 07, 2018 0.1835 0.1835 0.1601 0.1650 4,965 -0.02(-8.35%)
Jun 06, 2018 0.1621 0.1800 0.1575 0.1800 50,518 +0.01(+7.14%)
Jun 05, 2018 0.1580 0.1837 0.1580 0.1680 3,570 -0.02(-8.75%)
Jun 04, 2018 0.1530 0.1910 0.1530 0.1841 61,215 +0.03(+17.94%)
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.