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 (%)
May 24, 2011 0.1400 0.1400 0.1400 0.1400 1,000 -0.05(-26.32%)
May 20, 2011 0.1900 0.1900 0.1900 0 +0.05(+35.71%)
May 19, 2011 0.1400 0.1400 0.1400 0.1400 10,000 +0.02(+16.67%)
May 18, 2011 0.1200 0.1200 0.1200 0.1200 1,100 -0.01(-7.69%)
May 17, 2011 0.1500 0.1500 0.1200 0.1300 30,717 -0.01(-7.14%)
May 16, 2011 0.1400 0.1500 0.1400 0.1400 7,325 +0.00(+0.00%)
May 13, 2011 0.1600 0.1600 0.1400 0.1400 9,700 -0.01(-6.67%)
May 12, 2011 0.1400 0.1500 0.1400 0.1500 10,385 -0.01(-6.25%)
May 11, 2011 0.1500 0.1600 0.1500 0.1600 16,800 -0.01(-5.88%)
May 10, 2011 0.2000 0.2000 0.1550 0.1700 11,283 +0.02(+9.68%)
May 09, 2011 0.1500 0.1550 0.1500 0.1550 1,750 -0.01(-7.46%)
May 05, 2011 0.1675 0.1675 0.1675 0 +0.02(+11.67%)
May 04, 2011 0.1720 0.1720 0.1500 0.1500 16,188 -0.03(-16.67%)
May 03, 2011 0.2000 0.2000 0.1800 0.1800 7,870 -0.02(-10.00%)
May 02, 2011 0.2000 0.2000 0.2000 0.2000 23,549 +0.03(+14.29%)
Apr 29, 2011 0.1750 0.1750 0.1750 0.1750 7,000 -0.02(-12.06%)
Apr 28, 2011 0.1750 0.1990 0.1750 0.1990 17,695 +0.03(+17.06%)
Apr 27, 2011 0.1700 0.1700 0.1700 0.1700 17,835 +0.00(+0.00%)
Apr 26, 2011 0.1700 0.1700 0.1700 0.1700 3,075 +0.00(+0.00%)
Apr 25, 2011 0.1800 0.1900 0.1700 0.1700 39,550 -0.02(-10.53%)
Apr 21, 2011 0.2000 0.2000 0.1900 0.1900 13,235 +0.02(+8.57%)
Apr 20, 2011 0.1850 0.1850 0.1750 0.1750 60,350 +0.00(+2.94%)
Apr 19, 2011 0.1600 0.2200 0.1600 0.1700 113,229 +0.01(+6.25%)
Apr 18, 2011 0.2200 0.2200 0.1500 0.1600 111,535 -0.04(-20.00%)
Apr 15, 2011 0.2100 0.2100 0.1900 0.2000 212,763 +0.00(+0.00%)
Apr 14, 2011 0.2000 0.2200 0.1700 0.2000 166,192 +0.03(+14.29%)
Apr 13, 2011 0.2000 0.2400 0.1400 0.1750 310,440 -0.01(-5.41%)
Apr 12, 2011 0.2300 0.2300 0.1700 0.1850 414,493 -0.02(-7.50%)
Apr 11, 2011 0.2600 0.2600 0.1800 0.2000 693,414 -0.04(-16.67%)
Apr 08, 2011 0.2100 0.2400 0.1600 0.2400 148,495 +0.00(+0.00%)
Apr 07, 2011 0.1600 0.2500 0.1500 0.2400 205,000 +0.04(+20.00%)
Apr 06, 2011 0.1300 0.2000 0.1300 0.2000 107,235 +0.05(+33.33%)
Apr 05, 2011 0.1200 0.1500 0.1150 0.1500 193,866 +0.02(+20.00%)
Apr 04, 2011 0.1200 0.1250 0.1200 0.1250 75,000 +0.02(+25.00%)
Apr 01, 2011 0.0750 0.1000 0.0700 0.1000 109,000 +0.05(+81.82%)
Mar 29, 2011 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Mar 28, 2011 0.0550 0.0600 0.0500 0.0600 250,000 -0.06(-50.00%)
Mar 25, 2011 0.0900 0.1200 0.0900 0.1200 85,100 +0.03(+33.33%)
Mar 24, 2011 0.0900 0.0900 0.0900 0.0900 90,000 -0.02(-18.18%)
Mar 21, 2011 0.1100 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Mar 17, 2011 0.1200 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Mar 16, 2011 0.0980 0.1000 0.0980 0.1000 107,500 -0.02(-16.67%)
Mar 15, 2011 0.1050 0.1200 0.0750 0.1200 168,000 -0.01(-7.69%)
Mar 14, 2011 0.1000 0.1300 0.0700 0.1300 236,000 +0.00(+0.00%)
Mar 10, 2011 0.1300 0.1300 0.1300 0.1300 0 +0.03(+30.00%)
Mar 09, 2011 0.1000 0.1000 0.1000 0.1000 18,000 +0.00(+0.00%)
Mar 08, 2011 0.0510 0.1000 0.0500 0.1000 165,000 +0.05(+100.00%)
Mar 04, 2011 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 02, 2011 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
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.