Bellrock Brands (OP: DXBRF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	0.0950	0.0960	0.0765	0.0925	69,300	-0.00(-1.07%)
Apr 29, 2021	0.0875	0.0935	0.0800	0.0935	31,300	+0.01(+10.00%)
Apr 28, 2021	0.0850	0.1000	0.0800	0.0850	35,341	-0.00(-5.56%)
Apr 27, 2021	0.1110	0.1110	0.0700	0.0900	149,603	+0.00(+0.00%)
Apr 26, 2021	0.0775	0.1010	0.0750	0.0900	155,716	+0.00(+5.88%)
Apr 23, 2021	0.0950	0.1100	0.0665	0.0850	991,800	-0.00(-5.56%)
Apr 22, 2021	0.0938	0.1200	0.0850	0.0900	382,353	-0.02(-16.67%)
Apr 21, 2021	0.1200	0.1200	0.0915	0.1080	104,904	-0.00(-1.82%)
Apr 20, 2021	0.1000	0.1220	0.0950	0.1100	122,369	+0.01(+15.67%)
Apr 19, 2021	0.1138	0.1150	0.0951	0.0951	133,973	-0.01(-13.55%)
Apr 16, 2021	0.1000	0.1150	0.0950	0.1100	199,700	+0.01(+10.00%)
Apr 15, 2021	0.1200	0.1213	0.1000	0.1000	59,718	-0.02(-16.67%)
Apr 14, 2021	0.0970	0.1235	0.0970	0.1200	72,667	+0.01(+9.09%)
Apr 13, 2021	0.1150	0.1235	0.1075	0.1100	28,706	-0.00(-2.22%)
Apr 12, 2021	0.1050	0.1200	0.1000	0.1125	43,443	-0.01(-5.46%)
Apr 09, 2021	0.0965	0.1200	0.0965	0.1190	112,700	+0.02(+23.32%)
Apr 08, 2021	0.1025	0.1200	0.0915	0.0965	112,928	+0.00(+0.00%)
Apr 07, 2021	0.1125	0.1135	0.0900	0.0965	44,734	-0.02(-18.57%)
Apr 06, 2021	0.1200	0.1213	0.0915	0.1185	126,555	-0.00(-1.25%)
Apr 05, 2021	0.1100	0.1250	0.0950	0.1200	96,763	+0.00(+0.00%)
Apr 01, 2021	0.0958	0.1250	0.0958	0.1200	167,000	+0.00(+0.00%)
Mar 31, 2021	0.1200	0.1250	0.0950	0.1200	29,142	+0.00(+0.00%)
Mar 30, 2021	0.1200	0.1200	0.0975	0.1200	201,460	+0.01(+12.68%)
Mar 29, 2021	0.1088	0.1250	0.1000	0.1065	35,183	-0.02(-14.80%)
Mar 26, 2021	0.1285	0.1300	0.1065	0.1250	74,900	-0.00(-3.10%)
Mar 25, 2021	0.1250	0.1290	0.1050	0.1290	55,259	+0.01(+7.50%)
Mar 24, 2021	0.1125	0.1300	0.1090	0.1200	116,351	-0.00(-3.61%)
Mar 23, 2021	0.1200	0.1395	0.1100	0.1245	142,331	+0.01(+13.18%)
Mar 22, 2021	0.1250	0.1250	0.1050	0.1100	32,825	-0.01(-8.33%)
Mar 19, 2021	0.1240	0.1285	0.1090	0.1200	53,500	+0.01(+9.09%)
Mar 18, 2021	0.1150	0.1335	0.1100	0.1100	54,778	-0.01(-10.20%)
Mar 17, 2021	0.1225	0.1295	0.1200	0.1225	48,992	+0.00(+0.00%)
Mar 16, 2021	0.1150	0.1300	0.1150	0.1225	28,170	-0.01(-9.26%)
Mar 15, 2021	0.1325	0.1460	0.1225	0.1350	57,472	+0.00(+2.27%)
Mar 12, 2021	0.1325	0.1360	0.1100	0.1320	51,700	+0.00(+1.54%)
Mar 11, 2021	0.1250	0.1310	0.1098	0.1300	54,760	+0.01(+4.84%)
Mar 10, 2021	0.1335	0.1360	0.1000	0.1240	118,759	+0.01(+10.71%)
Mar 09, 2021	0.1175	0.1278	0.1070	0.1120	186,893	+0.00(+1.82%)
Mar 08, 2021	0.1120	0.1410	0.1050	0.1100	162,356	+0.00(+0.00%)
Mar 05, 2021	0.1300	0.1450	0.1100	0.1100	220,600	-0.02(-15.38%)
Mar 04, 2021	0.1485	0.1485	0.1200	0.1300	110,001	-0.01(-7.14%)
Mar 03, 2021	0.1350	0.1460	0.1200	0.1400	225,257	-0.01(-4.11%)
Mar 02, 2021	0.1350	0.1460	0.1215	0.1460	82,950	+0.01(+5.19%)
Mar 01, 2021	0.1425	0.1450	0.1215	0.1388	142,130	-0.00(-2.60%)
Feb 26, 2021	0.1320	0.1500	0.1265	0.1425	169,000	+0.01(+7.95%)
Feb 25, 2021	0.1220	0.1500	0.1200	0.1320	303,075	-0.01(-6.38%)
Feb 24, 2021	0.1350	0.1410	0.1154	0.1410	83,626	+0.02(+17.50%)
Feb 23, 2021	0.1275	0.1450	0.1200	0.1200	53,955	-0.02(-11.76%)
Feb 22, 2021	0.1350	0.1400	0.1075	0.1360	84,711	+0.00(+0.74%)
Feb 19, 2021	0.1275	0.1500	0.1100	0.1350	147,400	+0.01(+10.66%)
Feb 18, 2021	0.1220	0.1500	0.1200	0.1220	195,078	+0.00(+0.41%)
Feb 17, 2021	0.1385	0.1500	0.1100	0.1215	599,750	-0.01(-10.86%)
Feb 16, 2021	0.1475	0.1500	0.1200	0.1363	194,854	-0.01(-8.22%)
Feb 12, 2021	0.1350	0.1485	0.1215	0.1485	214,400	+0.01(+5.10%)
Feb 11, 2021	0.1300	0.1460	0.1240	0.1413	560,909	+0.01(+8.69%)
Feb 10, 2021	0.1320	0.1400	0.1140	0.1300	433,935	-0.01(-3.70%)
Feb 09, 2021	0.1300	0.1400	0.1140	0.1350	449,236	+0.00(+0.00%)
Feb 08, 2021	0.1250	0.1450	0.1175	0.1350	296,231	-0.01(-6.90%)
Feb 05, 2021	0.1375	0.1450	0.1225	0.1450	279,300	+0.01(+11.54%)
Feb 04, 2021	0.1400	0.1500	0.1265	0.1300	367,430	-0.01(-10.34%)
Feb 03, 2021	0.1320	0.1550	0.1315	0.1450	502,217	+0.00(+3.57%)
Feb 02, 2021	0.1400	0.1450	0.1250	0.1400	858,006	-0.00(-3.45%)
Feb 01, 2021	0.1375	0.1500	0.1249	0.1450	73,463	+0.00(+3.57%)
Jan 29, 2021	0.1500	0.1500	0.1250	0.1400	245,400	+0.00(+0.00%)
Jan 28, 2021	0.1250	0.1510	0.1211	0.1400	225,819	+0.01(+4.63%)
Jan 27, 2021	0.1400	0.1635	0.1300	0.1338	184,288	-0.01(-7.72%)
Jan 26, 2021	0.1600	0.1660	0.1340	0.1450	99,290	-0.00(-0.21%)
Jan 25, 2021	0.1415	0.1600	0.1365	0.1453	497,412	-0.00(-3.13%)
Jan 22, 2021	0.1500	0.1660	0.1350	0.1500	284,600	-0.01(-8.26%)
Jan 21, 2021	0.1550	0.1660	0.1450	0.1635	259,632	+0.01(+7.92%)
Jan 20, 2021	0.1600	0.1650	0.1400	0.1515	130,662	-0.01(-6.48%)
Jan 19, 2021	0.1700	0.1700	0.1415	0.1620	343,695	-0.01(-3.86%)
Jan 15, 2021	0.1575	0.1700	0.1490	0.1685	446,100	+0.01(+5.31%)
Jan 14, 2021	0.1600	0.1745	0.1500	0.1600	916,436	-0.01(-6.43%)
Jan 13, 2021	0.1625	0.1795	0.1520	0.1710	503,798	+0.00(+1.48%)
Jan 12, 2021	0.1588	0.1710	0.1500	0.1685	90,929	+0.01(+5.31%)
Jan 11, 2021	0.1683	0.1710	0.1500	0.1600	88,894	-0.01(-5.04%)
Jan 08, 2021	0.1600	0.1710	0.1500	0.1685	257,500	+0.01(+5.31%)
Jan 07, 2021	0.1600	0.1710	0.1400	0.1600	149,924	+0.00(+0.06%)
Jan 06, 2021	0.1400	0.1649	0.1315	0.1599	420,056	+0.00(+1.20%)
Jan 05, 2021	0.1400	0.1580	0.1000	0.1580	204,626	+0.03(+20.15%)
Jan 04, 2021	0.1500	0.1500	0.1250	0.1315	204,876	-0.02(-12.33%)
Dec 31, 2020		0.1500	0.1500	0.1500	152,367	-0.00(-2.28%)
Dec 30, 2020	0.1262	0.1535	0.1262	0.1535	152,367	+0.02(+11.64%)
Dec 29, 2020	0.1275	0.1500	0.1250	0.1375	191,329	+0.03(+25.00%)
Dec 28, 2020	0.1200	0.1600	0.1100	0.1100	71,418	-0.03(-21.43%)
Dec 24, 2020	0.1250	0.1500	0.1240	0.1400	77,500	-0.01(-5.72%)
Dec 23, 2020	0.1520	0.1520	0.1290	0.1485	181,420	-0.00(-1.00%)
Dec 22, 2020	0.1500	0.1500	0.1200	0.1500	275,512	+0.02(+20.00%)
Dec 21, 2020	0.1260	0.1300	0.1075	0.1250	140,259	+0.00(+0.00%)
Dec 18, 2020	0.1275	0.1410	0.1100	0.1250	214,700	-0.00(-0.40%)
Dec 17, 2020	0.1300	0.1460	0.1150	0.1255	457,223	-0.00(-3.09%)
Dec 16, 2020	0.1000	0.1350	0.1000	0.1295	190,472	+0.02(+21.60%)
Dec 15, 2020	0.1015	0.1300	0.1000	0.1065	215,640	-0.01(-11.25%)
Dec 14, 2020	0.1000	0.1500	0.1000	0.1200	298,143	-0.02(-14.29%)
Dec 11, 2020	0.1500	0.1535	0.1300	0.1400	189,400	-0.01(-6.67%)
Dec 10, 2020	0.1480	0.1674	0.1390	0.1500	115,760	-0.01(-4.46%)
Dec 09, 2020	0.1500	0.1700	0.1499	0.1570	158,667	+0.02(+12.14%)
Dec 08, 2020	0.1600	0.1635	0.1390	0.1400	118,356	-0.02(-12.45%)
Dec 07, 2020	0.1550	0.1710	0.1400	0.1599	245,929	+0.00(+3.16%)
Dec 04, 2020	0.1525	0.1700	0.1400	0.1550	233,200	+0.01(+10.71%)
Dec 03, 2020	0.1535	0.1799	0.1200	0.1400	530,633	-0.01(-9.33%)
Dec 02, 2020	0.1125	0.1700	0.0990	0.1544	645,674	+0.05(+54.40%)
Dec 01, 2020	0.1000	0.1160	0.0900	0.1000	184,727	-0.00(-3.38%)
Nov 30, 2020	0.0900	0.1060	0.0800	0.1035	305,180	+0.01(+16.95%)
Nov 27, 2020	0.0800	0.0910	0.0700	0.0885	82,300	+0.01(+10.76%)
Nov 25, 2020	0.0850	0.0960	0.0700	0.0799	344,600	-0.02(-15.89%)
Nov 24, 2020	0.0800	0.1100	0.0700	0.0950	786,825	+0.01(+9.83%)
Nov 23, 2020	0.1000	0.1050	0.0750	0.0865	319,683	-0.00(-3.89%)
Nov 20, 2020	0.0875	0.1000	0.0800	0.0900	233,600	+0.01(+9.62%)
Nov 19, 2020	0.0850	0.1035	0.0760	0.0821	237,469	+0.00(+0.74%)
Nov 18, 2020	0.1150	0.1150	0.0750	0.0815	822,766	-0.03(-25.23%)
Nov 17, 2020	0.1050	0.1260	0.0900	0.1090	401,973	-0.01(-8.02%)
Nov 16, 2020	0.1425	0.1425	0.0940	0.1185	410,401	-0.01(-5.20%)
Nov 13, 2020	0.1650	0.1860	0.0765	0.1250	987,700	-0.02(-15.82%)
Nov 12, 2020	0.2100	0.2135	0.1300	0.1485	433,874	-0.06(-27.56%)
Nov 11, 2020	0.3035	0.3035	0.1600	0.2050	228,337	-0.07(-26.52%)
Nov 10, 2020	0.2775	0.2990	0.2650	0.2790	97,364	-0.00(-0.36%)

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.