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
Streaming Delayed 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 (%)
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%)
Nov 01, 2019 0.3050 0.3200 0.2910 0.3116 192,100 +0.00(+0.52%)
Oct 31, 2019 0.3300 0.3480 0.3000 0.3100 158,491 -0.02(-6.63%)
Oct 30, 2019 0.3570 0.3570 0.3200 0.3320 139,535 -0.01(-2.06%)
Oct 29, 2019 0.3560 0.3560 0.3300 0.3390 129,528 -0.01(-3.69%)
Oct 28, 2019 0.3425 0.3520 0.3300 0.3520 95,346 +0.02(+5.07%)
Oct 25, 2019 0.3610 0.3710 0.3300 0.3350 183,200 -0.03(-8.97%)
Oct 24, 2019 0.3480 0.3699 0.3300 0.3680 111,448 +0.03(+9.85%)
Oct 23, 2019 0.3380 0.3698 0.3150 0.3350 145,495 -0.01(-4.29%)
Oct 22, 2019 0.3594 0.3600 0.3300 0.3500 142,229 +0.00(+0.00%)
Oct 21, 2019 0.3340 0.3795 0.3340 0.3500 142,707 +0.00(+1.36%)
Oct 18, 2019 0.3660 0.4000 0.3400 0.3453 171,500 -0.01(-4.08%)
Oct 17, 2019 0.3410 0.3997 0.3410 0.3600 33,983 -0.01(-1.64%)
Oct 16, 2019 0.3490 0.4120 0.3310 0.3660 100,366 +0.01(+2.52%)
Oct 15, 2019 0.3540 0.3900 0.3490 0.3570 189,760 +0.01(+2.00%)
Oct 14, 2019 0.3600 0.3889 0.3500 0.3500 129,960 +0.01(+4.48%)
Oct 11, 2019 0.3455 0.4000 0.3350 0.3350 291,000 -0.03(-9.43%)
Oct 10, 2019 0.3690 0.4200 0.3400 0.3699 292,220 -0.00(-0.03%)
Oct 09, 2019 0.4110 0.4220 0.3570 0.3700 94,500 +0.01(+2.78%)
Oct 08, 2019 0.4957 0.4957 0.3600 0.3600 147,980 -0.04(-9.32%)
Oct 07, 2019 0.4060 0.4500 0.3970 0.3970 197,363 -0.01(-2.46%)
Oct 04, 2019 0.4490 0.4490 0.3900 0.4070 222,500 +0.01(+2.26%)
Oct 03, 2019 0.3600 0.4300 0.3500 0.3980 208,978 +0.04(+10.86%)
Oct 02, 2019 0.4000 0.4190 0.3500 0.3590 274,794 -0.02(-5.53%)
Oct 01, 2019 0.4000 0.4550 0.3700 0.3800 322,201 -0.02(-5.00%)
Sep 30, 2019 0.4700 0.4700 0.4000 0.4000 247,301 -0.04(-9.81%)
Sep 27, 2019 0.5160 0.5160 0.4180 0.4435 110,600 -0.03(-7.02%)
Sep 26, 2019 0.4060 0.4964 0.4060 0.4770 84,575 +0.05(+10.93%)
Sep 25, 2019 0.4300 0.4950 0.3790 0.4300 313,873 -0.03(-6.42%)
Sep 24, 2019 0.4800 0.5250 0.4550 0.4595 121,485 -0.03(-6.22%)
Sep 23, 2019 0.5475 0.5650 0.4760 0.4900 230,300 -0.06(-10.09%)
Sep 20, 2019 0.5220 0.5500 0.5020 0.5450 169,100 +0.04(+8.46%)
Sep 19, 2019 0.4790 0.5125 0.4600 0.5025 199,855 +0.03(+5.79%)
Sep 18, 2019 0.4390 0.4752 0.4260 0.4750 152,087 +0.04(+8.45%)
Sep 17, 2019 0.4104 0.4770 0.3807 0.4380 302,496 -0.03(-6.81%)
Sep 16, 2019 0.5100 0.5200 0.4500 0.4700 401,062 -0.03(-6.00%)
Sep 13, 2019 0.5001 0.5330 0.4800 0.5000 337,700 -0.00(-0.04%)
Sep 12, 2019 0.5300 0.5500 0.5000 0.5002 281,163 -0.04(-7.37%)
Sep 11, 2019 0.5200 0.5650 0.5100 0.5400 289,063 +0.02(+3.85%)
Sep 10, 2019 0.5520 0.5520 0.5100 0.5200 427,811 -0.01(-0.95%)
Sep 09, 2019 0.5775 0.5870 0.5200 0.5250 423,634 -0.04(-6.58%)
Sep 06, 2019 0.5750 0.5800 0.5400 0.5620 253,400 +0.02(+4.07%)
Sep 05, 2019 0.5700 0.5970 0.5000 0.5400 710,536 -0.01(-1.82%)
Sep 04, 2019 0.5900 0.6499 0.5500 0.5500 613,723 -0.09(-14.60%)
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.