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 (%)
Jan 31, 2024 0.0180 0.0200 0.0180 0.0180 105,000 +0.00(+5.88%)
Jan 30, 2024 0.0300 0.0300 0.0140 0.0170 568,500 +0.00(+9.68%)
Jan 29, 2024 0.0185 0.0350 0.0155 0.0155 98,450 -0.00(-13.89%)
Jan 26, 2024 0.0250 0.0250 0.0162 0.0180 98,892 -0.01(-36.40%)
Jan 25, 2024 0.0300 0.0300 0.0283 0.0283 3,150 -0.01(-17.97%)
Jan 24, 2024 0.0225 0.0345 0.0225 0.0345 43,157 +0.01(+27.78%)
Jan 23, 2024 0.0250 0.0350 0.0205 0.0270 712,865 -0.00(-1.46%)
Jan 19, 2024 0.0274 0 -0.01(-28.83%)
Jan 18, 2024 0.0385 0.0385 0.0385 0.0385 2,000 +0.00(+14.93%)
Jan 17, 2024 0.0350 0.0412 0.0330 0.0335 75,902 +0.00(+6.35%)
Jan 16, 2024 0.0400 0.0480 0.0300 0.0315 532,131 -0.01(-25.00%)
Jan 12, 2024 0.0585 0.0585 0.0420 0.0420 238,265 -0.01(-16.00%)
Jan 11, 2024 0.0640 0.0725 0.0500 0.0500 166,941 -0.01(-12.28%)
Jan 10, 2024 0.0700 0.0730 0.0570 0.0570 307,743 -0.01(-12.31%)
Jan 09, 2024 0.0745 0.0745 0.0650 0.0650 30,400 -0.01(-7.14%)
Jan 08, 2024 0.0820 0.0820 0.0700 0.0700 40,542 -0.00(-6.67%)
Jan 05, 2024 0.0790 0.0800 0.0700 0.0750 86,260 -0.00(-3.23%)
Jan 04, 2024 0.0700 0.0775 0.0660 0.0775 110,297 +0.01(+15.67%)
Jan 03, 2024 0.0780 0.0800 0.0670 0.0670 189,106 -0.01(-10.67%)
Jan 02, 2024 0.0850 0.0900 0.0700 0.0750 66,400 +0.00(+7.14%)
Dec 29, 2023 0.0850 0.0850 0.0550 0.0700 222,850 -0.01(-12.50%)
Dec 28, 2023 0.0800 0.0900 0.0800 0.0800 100,886 +0.00(+0.00%)
Dec 27, 2023 0.1010 0.1098 0.0800 0.0800 65,762 -0.01(-5.88%)
Dec 26, 2023 0.0725 0.1000 0.0710 0.0850 31,890 +0.02(+25.00%)
Dec 22, 2023 0.0800 0.0800 0.0658 0.0680 348,779 +0.00(+1.49%)
Dec 21, 2023 0.1000 0.1000 0.0650 0.0670 169,941 -0.03(-31.28%)
Dec 20, 2023 0.1150 0.1150 0.0925 0.0975 59,920 -0.00(-4.88%)
Dec 19, 2023 0.1050 0.1150 0.1000 0.1025 63,077 -0.00(-2.38%)
Dec 18, 2023 0.0950 0.1050 0.0800 0.1050 54,480 +0.02(+27.27%)
Dec 15, 2023 0.1050 0.1050 0.0758 0.0825 460,162 -0.02(-16.67%)
Dec 14, 2023 0.1100 0.1100 0.0930 0.0990 148,935 +0.00(+4.21%)
Dec 13, 2023 0.0950 0.1000 0.0850 0.0950 40,879 +0.00(+0.00%)
Dec 12, 2023 0.0950 0.0950 0.0750 0.0950 43,533 +0.00(+0.00%)
Dec 11, 2023 0.1000 0.1000 0.0750 0.0950 15,107 +0.01(+11.63%)
Dec 08, 2023 0.0950 0.0950 0.0800 0.0851 50,200 -0.00(-5.44%)
Dec 07, 2023 0.0850 0.0900 0.0752 0.0900 6,500 +0.01(+8.43%)
Dec 06, 2023 0.0800 0.0830 0.0800 0.0830 20,000 +0.01(+18.57%)
Dec 05, 2023 0.0700 0.0700 0.0700 0.0700 3,860 -0.00(-6.67%)
Dec 01, 2023 0.0750 0 +0.00(+5.63%)
Nov 29, 2023 0.0710 0 -0.00(-1.39%)
Nov 20, 2023 0.0720 0 +0.00(+0.00%)
Nov 14, 2023 0.0720 0 -0.01(-10.00%)
Nov 10, 2023 0.0800 0 +0.01(+14.29%)
Nov 09, 2023 0.0730 0.0730 0.0700 0.0700 13,200 -0.01(-12.50%)
Nov 03, 2023 0.0800 0 +0.01(+12.68%)
Nov 02, 2023 0.0710 0.0710 0.0710 0.0710 31,100 -0.01(-11.25%)
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.