Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bellrock Brands (OP: DXBRF )

0.0001 UNCHANGED
Last Price Updated: 11:59 AM EDT, May 21, 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 (%)
Jan 31, 2020 0.2260 0.2260 0.1800 0.1940 327,000 -0.02(-7.62%)
Jan 30, 2020 0.2160 0.2200 0.1950 0.2100 80,538 +0.01(+5.00%)
Jan 29, 2020 0.2100 0.2254 0.2000 0.2000 99,837 -0.01(-3.85%)
Jan 28, 2020 0.2070 0.2100 0.1932 0.2080 115,053 +0.00(+0.48%)
Jan 27, 2020 0.1940 0.2098 0.1700 0.2070 779,057 +0.01(+4.55%)
Jan 24, 2020 0.2090 0.2250 0.1850 0.1980 395,300 -0.02(-8.76%)
Jan 23, 2020 0.2220 0.2310 0.1830 0.2170 252,204 +0.01(+3.33%)
Jan 22, 2020 0.2420 0.2570 0.1900 0.2100 672,372 -0.02(-8.30%)
Jan 21, 2020 0.1900 0.2345 0.1770 0.2290 821,163 +0.05(+29.38%)
Jan 17, 2020 0.1870 0.1900 0.1725 0.1770 261,300 +0.00(+2.61%)
Jan 16, 2020 0.1560 0.1878 0.1560 0.1725 123,890 +0.00(+1.47%)
Jan 15, 2020 0.1940 0.1940 0.1650 0.1700 292,516 -0.00(-1.16%)
Jan 14, 2020 0.1990 0.1990 0.1650 0.1720 188,237 -0.00(-0.29%)
Jan 13, 2020 0.1940 0.1940 0.1640 0.1725 165,296 +0.00(+0.58%)
Jan 10, 2020 0.1800 0.1850 0.1651 0.1715 184,400 -0.00(-0.29%)
Jan 09, 2020 0.1750 0.1920 0.1680 0.1720 261,821 +0.01(+5.20%)
Jan 08, 2020 0.1720 0.1720 0.1570 0.1635 152,253 -0.00(-0.91%)
Jan 07, 2020 0.1800 0.1800 0.1500 0.1650 360,734 -0.00(-1.20%)
Jan 06, 2020 0.1650 0.1800 0.1595 0.1670 266,871 -0.01(-5.65%)
Jan 03, 2020 0.1625 0.1960 0.1600 0.1770 158,200 -0.00(-1.67%)
Jan 02, 2020 0.1625 0.1800 0.1600 0.1800 423,402 +0.01(+3.45%)
Dec 31, 2019 0.1800 0.1800 0.1390 0.1740 776,100 +0.00(+2.41%)
Dec 30, 2019 0.1620 0.2000 0.1600 0.1699 544,832 -0.01(-5.61%)
Dec 27, 2019 0.1900 0.1900 0.1670 0.1800 289,500 +0.00(+0.00%)
Dec 26, 2019 0.1500 0.1980 0.1500 0.1800 166,863 +0.02(+10.02%)
Dec 24, 2019 0.1720 0.1800 0.1540 0.1636 149,500 +0.00(+2.25%)
Dec 23, 2019 0.1940 0.1940 0.1500 0.1600 778,931 -0.02(-12.09%)
Dec 20, 2019 0.1975 0.2000 0.1800 0.1820 214,300 -0.01(-6.67%)
Dec 19, 2019 0.1810 0.2000 0.1810 0.1950 228,886 +0.01(+2.63%)
Dec 18, 2019 0.1955 0.2100 0.1900 0.1900 271,931 -0.01(-4.76%)
Dec 17, 2019 0.1910 0.2200 0.1900 0.1995 296,876 +0.01(+5.00%)
Dec 16, 2019 0.2000 0.2000 0.1900 0.1900 270,267 -0.01(-6.17%)
Dec 13, 2019 0.2145 0.2200 0.1806 0.2025 610,000 -0.01(-4.48%)
Dec 12, 2019 0.2050 0.2250 0.1950 0.2120 273,663 +0.00(+0.95%)
Dec 11, 2019 0.2050 0.2250 0.2050 0.2100 195,949 +0.01(+2.44%)
Dec 10, 2019 0.2230 0.2290 0.2050 0.2050 297,467 -0.01(-2.38%)
Dec 09, 2019 0.2300 0.2301 0.2020 0.2100 269,172 -0.01(-2.33%)
Dec 06, 2019 0.2185 0.2410 0.2050 0.2150 1,111,600 +0.01(+2.63%)
Dec 05, 2019 0.2150 0.2535 0.2000 0.2095 357,275 -0.01(-2.56%)
Dec 04, 2019 0.2040 0.2380 0.2030 0.2150 247,449 +0.01(+4.88%)
Dec 03, 2019 0.2220 0.2380 0.2000 0.2050 263,203 -0.01(-2.38%)
Dec 02, 2019 0.2500 0.3000 0.2050 0.2100 579,031 -0.03(-11.02%)
Nov 29, 2019 0.2935 0.2935 0.2300 0.2360 239,000 -0.03(-10.44%)
Nov 27, 2019 0.3000 0.3000 0.2150 0.2635 316,900 +0.01(+5.02%)
Nov 26, 2019 0.2400 0.2700 0.2267 0.2509 338,028 -0.02(-7.07%)
Nov 25, 2019 0.3050 0.3150 0.2700 0.2700 144,303 -0.03(-10.00%)
Nov 22, 2019 0.3030 0.3240 0.2890 0.3000 151,800 +0.00(+0.00%)
Nov 21, 2019 0.3320 0.3320 0.2840 0.3000 315,641 +0.00(+0.00%)
Nov 20, 2019 0.3225 0.3400 0.2850 0.3000 526,446 -0.01(-3.23%)
Nov 19, 2019 0.3010 0.3464 0.2900 0.3100 346,485 +0.01(+3.33%)
Nov 18, 2019 0.3220 0.3825 0.2890 0.3000 1,002,292 +0.02(+5.26%)
Nov 15, 2019 0.2676 0.2960 0.2430 0.2850 821,000 +0.08(+42.50%)
Nov 14, 2019 0.2300 0.2450 0.2000 0.2000 264,611 -0.04(-15.93%)
Nov 13, 2019 0.2450 0.2515 0.2190 0.2379 182,131 -0.00(-0.87%)
Nov 12, 2019 0.2330 0.2660 0.2330 0.2400 272,483 +0.00(+0.00%)
Nov 11, 2019 0.2490 0.2600 0.2400 0.2400 170,882 -0.02(-7.69%)
Nov 08, 2019 0.2410 0.2670 0.2320 0.2600 433,700 +0.01(+4.42%)
Nov 07, 2019 0.2620 0.2775 0.2149 0.2490 354,572 -0.01(-2.31%)
Nov 06, 2019 0.2840 0.3040 0.2549 0.2549 188,767 -0.02(-5.59%)
Nov 05, 2019 0.2620 0.3235 0.2620 0.2700 156,090 -0.04(-13.46%)
Nov 04, 2019 0.2945 0.3620 0.2945 0.3120 146,382 +0.00(+0.13%)
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.