Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brightrock Gold Corp (OP: BRGC )

0.2390 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EDT, May 31, 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 (%)
Mar 31, 2023 0.1320 0.1550 0.1201 0.1320 74,342 -0.02(-15.65%)
Mar 30, 2023 0.1565 0.1565 0.1565 0.1565 7,150 +0.01(+4.33%)
Mar 29, 2023 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-4.34%)
Mar 28, 2023 0.1570 0.1570 0.1410 0.1568 5,100 +0.04(+29.91%)
Mar 27, 2023 0.1291 0.1570 0.1207 0.1207 33,697 -0.01(-6.07%)
Mar 24, 2023 0.1343 0.1352 0.1141 0.1285 80,308 -0.01(-10.14%)
Mar 23, 2023 0.1550 0.1550 0.1430 0.1430 58,410 -0.02(-10.63%)
Mar 22, 2023 0.1576 0.1600 0.1453 0.1600 53,730 +0.02(+10.57%)
Mar 21, 2023 0.1600 0.1600 0.1447 0.1447 18,800 -0.02(-9.56%)
Mar 20, 2023 0.1606 0.1606 0.1548 0.1600 49,600 +0.01(+3.36%)
Mar 17, 2023 0.1451 0.1548 0.1441 0.1548 84,081 +0.00(+1.51%)
Mar 16, 2023 0.1620 0.1689 0.1524 0.1525 70,568 -0.02(-9.17%)
Mar 15, 2023 0.1523 0.1696 0.1523 0.1679 79,656 -0.00(-1.00%)
Mar 14, 2023 0.1624 0.1786 0.1511 0.1696 94,012 -0.01(-7.73%)
Mar 13, 2023 0.1621 0.1838 0.1621 0.1838 16,846 +0.00(+2.17%)
Mar 10, 2023 0.1612 0.1799 0.1612 0.1799 10,556 +0.00(+1.35%)
Mar 09, 2023 0.1710 0.1797 0.1612 0.1775 24,611 +0.00(+1.43%)
Mar 08, 2023 0.1950 0.1950 0.1750 0.1750 96,730 -0.03(-16.63%)
Mar 07, 2023 0.2013 0.2100 0.1755 0.2099 139,635 -0.01(-4.46%)
Mar 06, 2023 0.2190 0.2200 0.1900 0.2197 36,209 +0.00(+0.37%)
Mar 03, 2023 0.2142 0.2189 0.2097 0.2189 51,550 +0.00(+2.19%)
Mar 02, 2023 0.2070 0.2142 0.2036 0.2142 100,100 +0.00(+0.09%)
Mar 01, 2023 0.2149 0.2149 0.1875 0.2140 152,663 +0.00(+1.90%)
Feb 28, 2023 0.1950 0.2100 0.1920 0.2100 62,612 +0.02(+7.97%)
Feb 27, 2023 0.1811 0.1989 0.1722 0.1945 113,051 +0.01(+3.73%)
Feb 24, 2023 0.1700 0.1900 0.1600 0.1875 32,859 -0.00(-0.79%)
Feb 23, 2023 0.1790 0.1890 0.1700 0.1890 29,091 +0.00(+0.00%)
Feb 22, 2023 0.1880 0.1890 0.1630 0.1890 32,083 +0.01(+8.31%)
Feb 21, 2023 0.1790 0.1790 0.1603 0.1745 20,687 +0.01(+5.57%)
Feb 17, 2023 0.1894 0.1894 0.1320 0.1653 179,167 -0.01(-8.32%)
Feb 16, 2023 0.1898 0.1898 0.1712 0.1803 27,478 -0.02(-9.80%)
Feb 15, 2023 0.2093 0.2093 0.1811 0.1999 32,456 -0.00(-0.05%)
Feb 14, 2023 0.2100 0.2100 0.1810 0.2000 75,176 -0.03(-11.15%)
Feb 13, 2023 0.1900 0.2251 0.1900 0.2251 988 +0.01(+2.93%)
Feb 10, 2023 0.2127 0.2226 0.2000 0.2187 59,498 -0.01(-2.58%)
Feb 09, 2023 0.2220 0.2498 0.2123 0.2245 39,000 -0.03(-10.16%)
Feb 08, 2023 0.2450 0.2500 0.2221 0.2499 25,840 +0.01(+2.08%)
Feb 07, 2023 0.2185 0.2450 0.2121 0.2448 69,985 +0.02(+8.85%)
Feb 06, 2023 0.2370 0.2489 0.2120 0.2249 65,401 -0.01(-6.14%)
Feb 03, 2023 0.2500 0.2500 0.2121 0.2396 42,154 -0.01(-4.12%)
Feb 02, 2023 0.2394 0.2549 0.2300 0.2499 43,330 -0.01(-2.00%)
Feb 01, 2023 0.2273 0.2550 0.2262 0.2550 58,647 +0.01(+4.08%)
Jan 31, 2023 0.2339 0.2450 0.2264 0.2450 13,751 -0.01(-5.70%)
Jan 30, 2023 0.2413 0.2599 0.2261 0.2598 44,185 +0.00(+1.88%)
Jan 27, 2023 0.2396 0.2600 0.2296 0.2550 22,334 +0.01(+2.00%)
Jan 26, 2023 0.2500 0.2500 0.2250 0.2500 10,151 +0.01(+2.04%)
Jan 25, 2023 0.2600 0.2600 0.2279 0.2450 3,034 -0.02(-5.77%)
Jan 24, 2023 0.2403 0.2600 0.2310 0.2600 7,200 +0.01(+2.32%)
Jan 23, 2023 0.2458 0.2541 0.2012 0.2541 280,230 -0.02(-5.64%)
Jan 20, 2023 0.2699 0.2700 0.2401 0.2693 53,698 -0.00(-0.22%)
Jan 19, 2023 0.2668 0.2699 0.2668 0.2699 16,800 +0.01(+2.39%)
Jan 18, 2023 0.2695 0.2695 0.2526 0.2636 21,016 -0.01(-2.19%)
Jan 17, 2023 0.2713 0.2785 0.2210 0.2695 172,320 -0.01(-4.60%)
Jan 13, 2023 0.2900 0.2900 0.2750 0.2825 29,858 +0.00(+0.18%)
Jan 12, 2023 0.2954 0.3191 0.2706 0.2820 103,902 -0.03(-9.82%)
Jan 11, 2023 0.3081 0.3210 0.2953 0.3127 22,772 +0.00(+1.49%)
Jan 10, 2023 0.3105 0.3105 0.3000 0.3081 5,801 +0.00(+0.00%)
Jan 09, 2023 0.3010 0.3210 0.2951 0.3081 7,967 -0.03(-8.30%)
Jan 06, 2023 0.3010 0.3360 0.3010 0.3360 1,375 +0.02(+5.49%)
Jan 05, 2023 0.3156 0.3185 0.3156 0.3185 2,230 +0.00(+0.92%)
Jan 04, 2023 0.3000 0.3400 0.2951 0.3156 26,343 -0.02(-5.79%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.