Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bellrock Brands (OP: DXBRF )

0.0001 UNCHANGED
Last Price Updated: 12:21 PM EDT, Apr 8, 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 (%)
Aug 30, 2019 0.7000 0.7280 0.5850 0.6520 349,700 -0.00(-0.46%)
Aug 29, 2019 0.5600 0.6820 0.5340 0.6550 497,325 +0.11(+21.07%)
Aug 28, 2019 0.5540 0.6050 0.4948 0.5410 833,430 -0.09(-14.13%)
Aug 27, 2019 0.6900 0.7250 0.5950 0.6300 554,998 -0.07(-9.94%)
Aug 26, 2019 0.7010 0.7600 0.6800 0.6995 270,406 -0.00(-0.36%)
Aug 23, 2019 0.7250 0.7500 0.6750 0.7020 358,500 -0.02(-2.77%)
Aug 22, 2019 0.7400 0.7710 0.7000 0.7220 261,907 -0.02(-2.06%)
Aug 21, 2019 0.7481 0.7860 0.7100 0.7372 244,223 -0.02(-3.00%)
Aug 20, 2019 0.8210 0.8450 0.7500 0.7600 333,096 -0.04(-5.00%)
Aug 19, 2019 0.8079 0.8520 0.7540 0.8000 558,557 +0.03(+4.03%)
Aug 16, 2019 0.7800 0.8010 0.7050 0.7690 781,500 +0.01(+1.18%)
Aug 15, 2019 0.8840 0.9140 0.7500 0.7600 1,460,533 -0.14(-15.56%)
Aug 14, 2019 0.8530 0.9900 0.8500 0.9000 2,704,997 +0.07(+8.96%)
Aug 13, 2019 0.8500 0.8620 0.7580 0.8260 297,324 -0.01(-1.20%)
Aug 12, 2019 0.7250 0.8550 0.7000 0.8360 787,104 +0.13(+18.58%)
Aug 09, 2019 0.8000 0.8133 0.7000 0.7050 317,100 -0.06(-7.48%)
Aug 08, 2019 0.8150 0.8900 0.7000 0.7620 930,298 -0.00(-0.47%)
Aug 07, 2019 0.6577 0.8050 0.6392 0.7656 676,321 +0.14(+22.99%)
Aug 06, 2019 0.5400 0.6225 0.5200 0.6225 113,683 +0.10(+18.80%)
Aug 05, 2019 0.4630 0.5960 0.4630 0.5240 112,829 +0.00(+0.58%)
Aug 02, 2019 0.5185 0.5750 0.4850 0.5210 124,300 +0.01(+2.16%)
Aug 01, 2019 0.6577 0.6577 0.4610 0.5100 597,134 -0.08(-14.29%)
Jul 31, 2019 0.5830 0.6450 0.5830 0.5950 53,932 +0.00(+0.00%)
Jul 30, 2019 0.6495 0.6500 0.5950 0.5950 65,977 -0.05(-7.03%)
Jul 29, 2019 0.6200 0.6800 0.6200 0.6400 99,216 +0.01(+1.59%)
Jul 26, 2019 0.5250 0.6520 0.5250 0.6300 250,500 +0.14(+28.57%)
Jul 25, 2019 0.4250 0.5100 0.4250 0.4900 199,849 +0.06(+14.62%)
Jul 24, 2019 0.4000 0.4275 0.3940 0.4275 44,308 +0.02(+4.78%)
Jul 23, 2019 0.4124 0.4210 0.3740 0.4080 151,740 -0.01(-2.86%)
Jul 22, 2019 0.3675 0.4259 0.3675 0.4200 76,885 +0.01(+1.20%)
Jul 19, 2019 0.4300 0.4603 0.3900 0.4150 102,700 -0.02(-3.49%)
Jul 18, 2019 0.5000 0.5000 0.4130 0.4300 87,539 -0.02(-3.63%)
Jul 17, 2019 0.4950 0.5100 0.4060 0.4462 225,332 -0.05(-9.68%)
Jul 16, 2019 0.5140 0.5400 0.4671 0.4940 143,285 -0.03(-5.54%)
Jul 15, 2019 0.5460 0.5551 0.5200 0.5230 90,342 -0.02(-2.82%)
Jul 12, 2019 0.5870 0.5870 0.5200 0.5382 81,800 -0.03(-5.56%)
Jul 11, 2019 0.5850 0.6000 0.4936 0.5699 185,075 -0.03(-5.02%)
Jul 10, 2019 0.6280 0.6550 0.5763 0.6000 150,022 -0.05(-6.98%)
Jul 09, 2019 0.6500 0.6500 0.6200 0.6450 62,757 -0.01(-1.07%)
Jul 08, 2019 0.6360 0.6540 0.6100 0.6520 78,366 -0.01(-1.21%)
Jul 05, 2019 0.6700 0.6800 0.6400 0.6600 66,200 -0.01(-1.49%)
Jul 03, 2019 0.6820 0.6950 0.6600 0.6700 10,000 -0.04(-6.29%)
Jul 02, 2019 0.6750 0.7150 0.6600 0.7150 49,337 +0.01(+1.42%)
Jul 01, 2019 0.7150 0.7150 0.6180 0.7050 40,887 +0.03(+4.32%)
Jun 28, 2019 0.7200 0.7220 0.6750 0.6758 34,300 -0.04(-6.14%)
Jun 27, 2019 0.7154 0.7200 0.7050 0.7200 38,823 -0.01(-0.69%)
Jun 26, 2019 0.7000 0.7300 0.6400 0.7250 104,029 +0.09(+13.30%)
Jun 25, 2019 0.6650 0.6800 0.6180 0.6399 180,585 -0.05(-6.92%)
Jun 24, 2019 0.7250 0.7320 0.6500 0.6875 131,744 -0.04(-6.08%)
Jun 21, 2019 0.7100 0.7420 0.6900 0.7320 73,100 +0.02(+3.10%)
Jun 20, 2019 0.7760 0.7760 0.7000 0.7100 48,253 -0.02(-3.14%)
Jun 19, 2019 0.7810 0.7810 0.7300 0.7330 122,058 -0.01(-0.95%)
Jun 18, 2019 0.7999 0.7999 0.7150 0.7400 126,550 +0.03(+4.83%)
Jun 17, 2019 0.7500 0.7500 0.6700 0.7059 78,734 -0.04(-5.25%)
Jun 14, 2019 0.6820 0.7450 0.6800 0.7450 95,600 +0.05(+6.43%)
Jun 13, 2019 0.7250 0.7250 0.6700 0.7000 62,537 -0.03(-3.45%)
Jun 12, 2019 0.7100 0.7250 0.6950 0.7250 36,614 +0.01(+1.26%)
Jun 11, 2019 0.7500 0.7500 0.6900 0.7160 48,367 +0.02(+2.29%)
Jun 10, 2019 0.7260 0.7350 0.6850 0.7000 44,148 -0.01(-1.69%)
Jun 07, 2019 0.7050 0.7350 0.6950 0.7120 43,300 +0.00(+0.28%)
Jun 06, 2019 0.7360 0.7360 0.7000 0.7100 40,307 -0.01(-0.84%)
Jun 05, 2019 0.7300 0.7600 0.7000 0.7160 19,978 -0.02(-2.72%)
Jun 04, 2019 0.7371 0.7400 0.6800 0.7360 117,713 +0.03(+4.84%)
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.