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

Breezer Ventures Inc (OP: BRZV )

0.0049 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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 31, 2013 0.0297 0.0297 0.0296 0.0297 20,600 -0.00(-0.67%)
May 30, 2013 0.0329 0.0329 0.0299 0.0299 66,096 -0.00(-9.12%)
May 29, 2013 0.0261 0.0329 0.0261 0.0329 12,996 +0.01(+26.05%)
May 28, 2013 0.0299 0.0299 0.0261 0.0261 110,543 +0.00(+0.00%)
May 24, 2013 0.0299 0.0299 0.0261 0.0261 12,000 -0.01(-21.86%)
May 23, 2013 0.0255 0.0334 0.0255 0.0334 24,800 +0.01(+28.46%)
May 22, 2013 0.0374 0.0374 0.0210 0.0260 730,972 -0.01(-29.73%)
May 21, 2013 0.0321 0.0370 0.0321 0.0370 18,041 +0.00(+15.26%)
May 20, 2013 0.0376 0.0376 0.0320 0.0321 27,003 -0.01(-19.55%)
May 17, 2013 0.0376 0.0399 0.0376 0.0399 24,947 +0.00(+6.12%)
May 16, 2013 0.0410 0.0410 0.0376 0.0376 42,500 -0.00(-8.29%)
May 15, 2013 0.0376 0.0448 0.0376 0.0410 25,197 -0.00(-9.49%)
May 13, 2013 0.0453 0.0500 0.0453 0.0453 34,000 +0.00(+0.44%)
May 10, 2013 0.0500 0.0500 0.0451 0.0451 50,286 -0.00(-9.80%)
May 09, 2013 0.0530 0.0600 0.0461 0.0500 29,983 +0.00(+4.17%)
May 08, 2013 0.0480 0.0480 0.0480 0.0480 17,000 +0.00(+2.13%)
May 07, 2013 0.0465 0.0480 0.0465 0.0470 36,500 +0.00(+1.73%)
May 06, 2013 0.0560 0.0560 0.0462 0.0462 23,800 -0.01(-21.69%)
May 03, 2013 0.0519 0.0600 0.0500 0.0590 34,000 +0.01(+31.11%)
May 02, 2013 0.0430 0.0600 0.0429 0.0450 79,400 +0.00(+4.65%)
May 01, 2013 0.0425 0.0510 0.0400 0.0430 450,120 +0.00(+2.38%)
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%)
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.