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 (%)
May 31, 2022 0.1435 0.1435 0.1350 0.1350 109,594 -0.01(-6.25%)
May 27, 2022 0.1440 0.1440 0.1424 0.1440 6,150 -0.00(-1.37%)
May 26, 2022 0.1530 0.1550 0.1460 0.1460 25,715 -0.01(-8.12%)
May 25, 2022 0.1548 0.1589 0.1505 0.1589 12,865 +0.00(+0.00%)
May 24, 2022 0.1525 0.1589 0.1475 0.1589 86,697 +0.00(+0.89%)
May 23, 2022 0.1595 0.1600 0.1575 0.1575 127,905 -0.00(-1.25%)
May 20, 2022 0.1497 0.1595 0.1474 0.1595 180,716 +0.01(+6.55%)
May 19, 2022 0.1500 0.1500 0.1476 0.1497 77,545 +0.00(+0.00%)
May 18, 2022 0.1470 0.1500 0.1411 0.1497 245,308 +0.00(+3.03%)
May 17, 2022 0.1415 0.1456 0.1400 0.1453 74,602 +0.01(+3.79%)
May 16, 2022 0.1240 0.1400 0.1240 0.1400 485,342 +0.02(+12.90%)
May 13, 2022 0.1139 0.1240 0.1139 0.1240 113,212 +0.01(+8.87%)
May 12, 2022 0.1086 0.1147 0.1045 0.1139 78,380 -0.00(-0.61%)
May 11, 2022 0.1096 0.1147 0.1062 0.1146 49,620 +0.00(+4.56%)
May 10, 2022 0.1080 0.1100 0.1054 0.1096 53,046 +0.00(+0.83%)
May 09, 2022 0.1166 0.1166 0.1061 0.1087 96,150 -0.00(-2.42%)
May 06, 2022 0.1114 0.1135 0.1055 0.1114 60,937 -0.01(-4.54%)
May 05, 2022 0.1100 0.1167 0.1053 0.1167 57,614 -0.00(-0.60%)
May 04, 2022 0.1126 0.1181 0.1053 0.1174 139,640 +0.00(+1.73%)
May 03, 2022 0.1160 0.1199 0.1111 0.1154 112,008 -0.00(-3.75%)
May 02, 2022 0.1180 0.1200 0.1036 0.1199 187,539 -0.00(-0.08%)
Apr 29, 2022 0.1276 0.1292 0.1150 0.1200 203,894 -0.01(-9.91%)
Apr 28, 2022 0.1330 0.1335 0.1213 0.1332 140,031 -0.00(-0.52%)
Apr 27, 2022 0.1301 0.1357 0.1293 0.1339 114,817 -0.00(-2.97%)
Apr 26, 2022 0.1480 0.1480 0.1262 0.1380 97,539 -0.01(-6.76%)
Apr 25, 2022 0.1175 0.1480 0.1175 0.1480 494,792 +0.02(+17.00%)
Apr 22, 2022 0.1310 0.1310 0.1131 0.1265 124,396 -0.01(-8.27%)
Apr 21, 2022 0.1290 0.1379 0.1259 0.1379 216,042 +0.01(+6.08%)
Apr 20, 2022 0.1071 0.1300 0.1050 0.1300 742,835 +0.02(+18.72%)
Apr 19, 2022 0.1116 0.1120 0.1007 0.1095 65,512 -0.00(-0.36%)
Apr 18, 2022 0.1100 0.1120 0.1006 0.1099 113,127 -0.00(-0.09%)
Apr 14, 2022 0.0980 0.1100 0.0960 0.1100 179,327 +0.01(+11.34%)
Apr 13, 2022 0.0975 0.1050 0.0922 0.0988 757,607 +0.00(+1.86%)
Apr 12, 2022 0.0978 0.0980 0.0880 0.0970 336,112 -0.00(-0.51%)
Apr 11, 2022 0.1099 0.1200 0.0951 0.0975 838,129 -0.01(-11.28%)
Apr 08, 2022 0.0916 0.1100 0.0890 0.1099 1,089,669 +0.02(+15.93%)
Apr 07, 2022 0.0950 0.0950 0.0870 0.0948 91,550 +0.00(+0.21%)
Apr 06, 2022 0.0969 0.0969 0.0870 0.0946 139,700 -0.00(-2.37%)
Apr 05, 2022 0.0969 0.0969 0.0925 0.0969 39,043 +0.00(+0.10%)
Apr 04, 2022 0.0940 0.0970 0.0925 0.0968 251,023 -0.00(-0.21%)
Apr 01, 2022 0.0945 0.0970 0.0861 0.0970 309,713 +0.00(+2.75%)
Mar 31, 2022 0.0905 0.0944 0.0855 0.0944 208,041 +0.00(+1.61%)
Mar 30, 2022 0.0890 0.0930 0.0840 0.0929 431,807 +0.00(+4.50%)
Mar 29, 2022 0.0849 0.0890 0.0800 0.0889 185,334 +0.00(+4.71%)
Mar 28, 2022 0.0850 0.0850 0.0800 0.0849 99,630 -0.00(-0.12%)
Mar 25, 2022 0.0849 0.0850 0.0800 0.0850 68,212 +0.00(+0.24%)
Mar 24, 2022 0.0770 0.0848 0.0770 0.0848 187,151 +0.00(+2.17%)
Mar 23, 2022 0.0708 0.0850 0.0650 0.0830 151,547 +0.01(+16.41%)
Mar 22, 2022 0.0713 0.0713 0.0713 0.0713 3,000 -0.00(-6.18%)
Mar 21, 2022 0.0790 0.0790 0.0655 0.0760 10,991 -0.00(-3.68%)
Mar 18, 2022 0.0799 0.0799 0.0659 0.0789 109,846 -0.00(-1.25%)
Mar 16, 2022 0.0799 0 +0.00(+5.13%)
Mar 15, 2022 0.0763 0.0763 0.0760 0.0760 35,225 -0.01(-10.17%)
Mar 14, 2022 0.0762 0.0846 0.0762 0.0846 28,974 -0.00(-3.53%)
Mar 10, 2022 0.0877 0 -0.00(-1.90%)
Mar 09, 2022 0.0894 0.0894 0.0807 0.0894 44,259 +0.00(+0.00%)
Mar 08, 2022 0.0867 0.0925 0.0776 0.0894 283,240 +0.00(+1.36%)
Mar 07, 2022 0.0815 0.0915 0.0815 0.0882 52,814 -0.00(-5.16%)
Mar 04, 2022 0.0860 0.0930 0.0853 0.0930 109,101 +0.00(+5.20%)
Mar 03, 2022 0.0870 0.0884 0.0836 0.0884 77,111 +0.00(+4.74%)
Mar 02, 2022 0.0818 0.0911 0.0818 0.0844 56,511 -0.01(-8.26%)
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.