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

Brazil Minerals Inc (OP: BMIX )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Oct 3, 2022 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, 2017 0.0055 0.0055 0.0046 0.0046 178,343 +0.00(+0.00%)
Aug 30, 2017 0.0063 0.0065 0.0046 0.0046 297,120 -0.00(-28.13%)
Aug 29, 2017 0.0062 0.0064 0.0060 0.0064 144,036 +0.00(+16.36%)
Aug 28, 2017 0.0050 0.0064 0.0050 0.0055 164,440 +0.00(+10.00%)
Aug 25, 2017 0.0048 0.0050 0.0046 0.0050 91,101 +0.00(+11.11%)
Aug 24, 2017 0.0059 0.0064 0.0045 0.0045 287,810 -0.00(-4.26%)
Aug 23, 2017 0.0045 0.0047 0.0045 0.0047 142,595 -0.00(-6.00%)
Aug 22, 2017 0.0050 0.0050 0.0045 0.0050 125,222 +0.00(+0.00%)
Aug 21, 2017 0.0060 0.0060 0.0050 0.0050 541,180 -0.00(-13.79%)
Aug 18, 2017 0.0050 0.0058 0.0050 0.0058 919,196 +0.00(+16.00%)
Aug 17, 2017 0.0059 0.0059 0.0050 0.0050 98,009 -0.00(-15.25%)
Aug 16, 2017 0.0059 0.0059 0.0059 0.0059 53,239 +0.00(+18.00%)
Aug 15, 2017 0.0060 0.0060 0.0050 0.0050 65,474 -0.00(-16.67%)
Aug 14, 2017 0.0060 0.0060 0.0055 0.0060 180,300 +0.00(+0.00%)
Aug 11, 2017 0.0060 0.0060 0.0060 0.0060 57,000 -0.00(-7.69%)
Aug 10, 2017 0.0065 0.0065 0.0060 0.0065 140,000 +0.00(+0.00%)
Aug 09, 2017 0.0075 0.0075 0.0061 0.0065 103,000 -0.00(-7.14%)
Aug 08, 2017 0.0045 0.0074 0.0045 0.0070 1,493,323 +0.00(+55.56%)
Aug 07, 2017 0.0045 0.0045 0.0045 0.0045 13,530 +0.00(+2.27%)
Aug 04, 2017 0.0044 0.0044 0.0044 0.0044 3,000 +0.00(+0.00%)
Aug 03, 2017 0.0044 0.0044 0.0044 0.0044 11,000 +0.00(+10.00%)
Aug 02, 2017 0.0040 0.0040 0.0040 0.0040 180,000 +0.00(+0.00%)
Aug 01, 2017 0.0045 0.0045 0.0040 0.0040 533,188 -0.00(-5.88%)
Jul 31, 2017 0.0040 0.0043 0.0040 0.0043 130,000 -0.00(-5.56%)
Jul 28, 2017 0.0065 0.0065 0.0040 0.0045 398,828 +0.00(+12.50%)
Jul 27, 2017 0.0041 0.0041 0.0040 0.0040 94,000 -0.00(-11.11%)
Jul 26, 2017 0.0045 0.0045 0.0045 0.0045 70,043 +0.00(+0.00%)
Jul 25, 2017 0.0041 0.0045 0.0041 0.0045 674,656 +0.00(+9.76%)
Jul 24, 2017 0.0052 0.0062 0.0040 0.0041 747,195 -0.00(-29.31%)
Jul 21, 2017 0.0062 0.0062 0.0058 0.0058 110,015 -0.00(-3.33%)
Jul 20, 2017 0.0061 0.0061 0.0060 0.0060 528,700 -0.00(-1.64%)
Jul 19, 2017 0.0074 0.0074 0.0058 0.0061 2,233,580 -0.00(-17.57%)
Jul 18, 2017 0.0065 0.0074 0.0060 0.0074 852,060 +0.00(+13.85%)
Jul 17, 2017 0.0074 0.0074 0.0065 0.0065 412,000 +0.00(+0.00%)
Jul 14, 2017 0.0063 0.0072 0.0060 0.0065 456,801 +0.00(+0.00%)
Jul 13, 2017 0.0073 0.0077 0.0060 0.0065 1,091,277 +0.00(+8.33%)
Jul 12, 2017 0.0061 0.0079 0.0060 0.0060 1,001,994 +0.00(+0.00%)
Jul 11, 2017 0.0090 0.0094 0.0050 0.0060 335,001 -0.00(-33.33%)
Jul 10, 2017 0.0092 0.0101 0.0090 0.0090 219,451 +0.00(+0.00%)
Jul 07, 2017 0.0100 0.0120 0.0090 0.0090 381,375 -0.00(-10.00%)
Jul 06, 2017 0.0111 0.0111 0.0100 0.0100 456,071 -0.00(-9.09%)
Jul 05, 2017 0.0144 0.0144 0.0110 0.0110 135,001 +0.00(+10.00%)
Jul 03, 2017 0.0124 0.0124 0.0100 0.0100 502,874 -0.00(-16.67%)
Jun 30, 2017 0.0170 0.0170 0.0100 0.0120 448,669 -0.01(-29.41%)
Jun 29, 2017 0.0160 0.0170 0.0140 0.0170 113,000 -0.00(-3.95%)
Jun 28, 2017 0.0141 0.0178 0.0141 0.0177 123,595 +0.00(+26.43%)
Jun 27, 2017 0.0140 0.0140 0.0140 0.0140 180,008 +0.00(+11.11%)
Jun 26, 2017 0.0142 0.0199 0.0126 0.0126 118,560 -0.01(-33.68%)
Jun 23, 2017 0.0170 0.0190 0.0170 0.0190 101,383 +0.00(+11.76%)
Jun 22, 2017 0.0170 0.0170 0.0170 0.0170 129,984 +0.00(+13.33%)
Jun 21, 2017 0.0201 0.0201 0.0150 0.0150 384,625 -0.00(-11.76%)
Jun 20, 2017 0.0245 0.0245 0.0170 0.0170 102,000 -0.01(-30.61%)
Jun 19, 2017 0.0245 0.0245 0.0245 0.0245 52,006 +0.01(+42.03%)
Jun 16, 2017 0.0173 0.0173 0.0173 0.0173 1,073 -0.00(-1.43%)
Jun 15, 2017 0.0175 0.0175 0.0175 0.0175 2,500 +0.00(+0.00%)
Jun 14, 2017 0.0175 0.0175 0.0175 0.0175 45,000 +0.00(+0.00%)
Jun 13, 2017 0.0175 0.0175 0.0175 0.0175 1,022 +0.00(+2.94%)
Jun 12, 2017 0.0170 0.0188 0.0170 0.0170 13,697 -0.01(-38.85%)
Jun 08, 2017 0.0278 0.0278 0.0278 2 -0.00(-0.71%)
Jun 07, 2017 0.0280 0.0280 0.0280 0.0280 2,092 +0.01(+75.00%)
Jun 06, 2017 0.0150 0.0284 0.0150 0.0160 21,500 +0.00(+0.00%)
Jun 05, 2017 0.0175 0.0175 0.0160 0.0160 26,460 +0.00(+5.96%)
Jun 02, 2017 0.0151 0.0151 0.0151 0.0151 17,703 -0.00(-11.18%)
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.