Bellrock Brands (OP: DXBRF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	0.8520	0.8520	0.7850	0.8000	86,380	-0.02(-2.20%)
Apr 29, 2019	0.8000	0.8500	0.7800	0.8180	131,917	+0.02(+2.25%)
Apr 26, 2019	0.8320	0.8450	0.7900	0.8000	165,600	-0.03(-3.61%)
Apr 25, 2019	0.8799	0.8888	0.8120	0.8300	74,005	-0.05(-5.25%)
Apr 24, 2019	0.8930	0.8930	0.8520	0.8760	52,286	+0.00(+0.46%)
Apr 23, 2019	0.8885	0.9150	0.8600	0.8720	78,844	-0.03(-3.11%)
Apr 22, 2019	0.8810	0.9199	0.8810	0.9000	110,178	+0.01(+1.12%)
Apr 18, 2019	0.9020	0.9200	0.8500	0.8900	103,500	+0.01(+0.56%)
Apr 17, 2019	0.8485	0.8900	0.8485	0.8850	32,124	+0.00(+0.34%)
Apr 16, 2019	0.9000	0.9035	0.8500	0.8820	71,215	-0.03(-3.08%)
Apr 15, 2019	0.9130	0.9130	0.8650	0.9100	119,034	+0.02(+2.02%)
Apr 12, 2019	0.8905	0.9100	0.8650	0.8920	115,400	+0.01(+1.36%)
Apr 11, 2019	0.9208	0.9208	0.8800	0.8800	115,034	-0.02(-2.33%)
Apr 10, 2019	0.8988	0.9149	0.8900	0.9010	95,179	+0.00(+0.12%)
Apr 09, 2019	0.9677	0.9700	0.8920	0.8999	144,255	-0.02(-2.56%)
Apr 08, 2019	1.000	1.000	0.8920	0.9235	227,957	-0.00(-0.16%)
Apr 05, 2019	0.9700	0.9700	0.9000	0.9250	519,500	-0.01(-0.75%)
Apr 04, 2019	0.9135	0.9400	0.8620	0.9320	290,646	+0.04(+4.72%)
Apr 03, 2019	0.9000	0.9400	0.8700	0.8900	130,135	-0.01(-1.11%)
Apr 02, 2019	0.9650	0.9650	0.9000	0.9000	221,637	-0.02(-1.80%)
Apr 01, 2019	0.9050	0.9715	0.9000	0.9165	375,286	+0.01(+1.61%)
Mar 29, 2019	0.8635	0.9060	0.8300	0.9020	168,200	+0.06(+7.64%)
Mar 28, 2019	0.8700	0.8700	0.7965	0.8380	97,380	-0.03(-2.90%)
Mar 27, 2019	0.8850	0.9000	0.8100	0.8630	109,514	-0.02(-2.38%)
Mar 26, 2019	0.8700	0.9120	0.8700	0.8840	85,236	+0.01(+1.38%)
Mar 25, 2019	0.9100	0.9700	0.8720	0.8720	227,401	-0.04(-4.64%)
Mar 22, 2019	0.9500	0.9700	0.9000	0.9144	81,200	-0.00(-0.39%)
Mar 21, 2019	0.9045	0.9400	0.8860	0.9180	128,216	+0.08(+9.29%)
Mar 20, 2019	0.8760	0.9000	0.7800	0.8400	60,614	-0.04(-4.00%)
Mar 19, 2019	0.9019	0.9060	0.8481	0.8750	88,687	-0.03(-3.10%)
Mar 18, 2019	0.9470	0.9700	0.8840	0.9030	221,203	+0.01(+1.01%)
Mar 15, 2019	0.8800	1.000	0.8000	0.8940	144,700	-0.01(-1.00%)
Mar 14, 2019	0.8155	0.9030	0.7800	0.9030	104,883	+0.17(+23.70%)
Mar 13, 2019	0.7145	0.7450	0.6716	0.7300	35,208	-0.02(-2.67%)
Mar 12, 2019	0.7400	0.7535	0.6800	0.7500	191,367	+0.01(+1.35%)
Mar 11, 2019	0.7840	0.9000	0.7200	0.7400	74,842	-0.04(-5.13%)
Mar 08, 2019	0.8360	0.8900	0.5000	0.7800	71,300	-0.02(-2.50%)
Mar 07, 2019	0.8930	0.8930	0.8000	0.8000	87,452	-0.10(-11.11%)
Mar 06, 2019	0.8910	0.9030	0.8300	0.9000	33,755	+0.02(+1.69%)
Mar 05, 2019	0.8750	0.9405	0.8700	0.8850	85,035	+0.03(+3.33%)
Mar 04, 2019	0.9150	0.9260	0.8550	0.8565	79,132	-0.04(-4.83%)
Mar 01, 2019	0.9100	0.9250	0.8500	0.9000	149,100	+0.00(+0.00%)
Feb 28, 2019	0.8960	0.9200	0.8960	0.9000	54,337	+0.00(+0.45%)
Feb 27, 2019	0.9400	0.9460	0.8840	0.8960	69,555	-0.05(-5.03%)
Feb 26, 2019	0.9055	0.9450	0.8900	0.9435	68,730	+0.06(+6.73%)
Feb 25, 2019	0.9250	0.9450	0.8840	0.8840	90,542	-0.03(-2.86%)
Feb 22, 2019	0.9700	1.010	0.9100	0.9100	116,700	-0.04(-4.56%)
Feb 21, 2019	0.9550	0.9950	0.8700	0.9535	307,616	+0.01(+1.44%)
Feb 20, 2019	0.9440	0.9860	0.9000	0.9400	217,290	+0.00(+0.00%)
Feb 19, 2019	0.8350	0.9500	0.8255	0.9400	252,979	+0.15(+19.59%)
Feb 15, 2019	0.8030	0.8100	0.7650	0.7860	71,900	-0.02(-2.12%)
Feb 14, 2019	0.8100	0.8260	0.7740	0.8030	62,668	+0.01(+1.26%)
Feb 13, 2019	0.8100	0.8245	0.7850	0.7930	56,894	-0.01(-1.25%)
Feb 12, 2019	0.7950	0.8445	0.7865	0.8030	78,798	+0.01(+1.07%)
Feb 11, 2019	0.8350	0.8500	0.7700	0.7945	137,795	-0.05(-5.98%)
Feb 08, 2019	0.8600	0.9500	0.8350	0.8450	123,600	+0.01(+0.60%)
Feb 07, 2019	0.9250	0.9250	0.8350	0.8400	196,833	-0.10(-10.64%)
Feb 06, 2019	0.9540	0.9935	0.9250	0.9400	179,290	+0.04(+4.44%)
Feb 05, 2019	0.9635	0.9960	0.8740	0.9000	204,860	-0.11(-10.71%)
Feb 04, 2019	1.208	1.208	0.9600	1.008	458,400	-0.09(-8.36%)

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.