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 (%)
Jun 30, 2021 0.0441 0.0500 0.0441 0.0485 243,336 +0.00(+2.11%)
Jun 29, 2021 0.0500 0.0510 0.0450 0.0475 107,992 -0.00(-5.00%)
Jun 28, 2021 0.0455 0.0503 0.0425 0.0500 89,674 +0.00(+0.00%)
Jun 25, 2021 0.0545 0.0545 0.0410 0.0500 200,264 +0.00(+0.00%)
Jun 24, 2021 0.0511 0.0511 0.0452 0.0500 165,212 -0.00(-2.15%)
Jun 23, 2021 0.0425 0.0550 0.0425 0.0511 838,520 +0.00(+0.00%)
Jun 22, 2021 0.0531 0.0600 0.0425 0.0511 700,477 -0.01(-11.74%)
Jun 21, 2021 0.0510 0.0600 0.0400 0.0579 623,162 +0.01(+13.53%)
Jun 18, 2021 0.0500 0.0520 0.0415 0.0510 62,303 -0.00(-0.20%)
Jun 17, 2021 0.0498 0.0511 0.0415 0.0511 87,128 +0.00(+0.00%)
Jun 16, 2021 0.0506 0.0562 0.0460 0.0511 853,900 +0.00(+0.20%)
Jun 15, 2021 0.0500 0.0550 0.0460 0.0510 289,988 -0.00(-7.27%)
Jun 14, 2021 0.0550 0.0550 0.0460 0.0550 844,775 -0.00(-2.14%)
Jun 11, 2021 0.0511 0.0562 0.0449 0.0562 690,633 +0.00(+8.08%)
Jun 10, 2021 0.0560 0.0562 0.0450 0.0520 1,606,002 -0.00(-7.47%)
Jun 09, 2021 0.0600 0.0613 0.0510 0.0562 483,607 -0.00(-6.33%)
Jun 08, 2021 0.0550 0.0650 0.0550 0.0600 63,301 -0.00(-6.98%)
Jun 07, 2021 0.0525 0.0660 0.0500 0.0645 98,125 -0.00(-0.77%)
Jun 04, 2021 0.0325 0.0650 0.0325 0.0650 362,869 +0.01(+8.33%)
Jun 03, 2021 0.0600 0.0600 0.0510 0.0600 189,041 +0.00(+0.00%)
Jun 02, 2021 0.0550 0.0624 0.0500 0.0600 199,860 +0.00(+4.35%)
Jun 01, 2021 0.0620 0.0650 0.0510 0.0575 1,030,077 -0.01(-11.54%)
May 28, 2021 0.0600 0.0650 0.0600 0.0650 179,253 +0.00(+1.56%)
May 27, 2021 0.0600 0.0700 0.0600 0.0640 208,468 +0.00(+6.67%)
May 26, 2021 0.0625 0.0645 0.0600 0.0600 246,782 -0.01(-7.69%)
May 25, 2021 0.0630 0.0900 0.0470 0.0650 407,841 -0.01(-16.67%)
May 24, 2021 0.0700 0.0780 0.0200 0.0780 76,979 +0.01(+21.87%)
May 21, 2021 0.0600 0.0650 0.0500 0.0640 159,735 +0.00(+6.67%)
May 20, 2021 0.0600 0.0650 0.0475 0.0600 314,921 -0.00(-5.51%)
May 19, 2021 0.0565 0.0700 0.0450 0.0635 143,842 +0.00(+0.79%)
May 18, 2021 0.0600 0.0650 0.0465 0.0630 412,837 +0.00(+8.62%)
May 17, 2021 0.0700 0.0800 0.0515 0.0580 258,914 -0.01(-20.00%)
May 14, 2021 0.0550 0.0750 0.0450 0.0725 128,845 -0.00(-3.33%)
May 13, 2021 0.0650 0.0750 0.0500 0.0750 190,293 +0.00(+7.14%)
May 12, 2021 0.0613 0.0750 0.0500 0.0700 190,253 +0.01(+7.69%)
May 11, 2021 0.0575 0.0685 0.0475 0.0650 380,159 +0.01(+30.00%)
May 10, 2021 0.0600 0.0700 0.0500 0.0500 386,695 -0.01(-16.67%)
May 07, 2021 0.0650 0.0750 0.0500 0.0600 910,877 -0.01(-7.69%)
May 06, 2021 0.0700 0.0750 0.0550 0.0650 96,920 -0.01(-7.14%)
May 05, 2021 0.0750 0.0800 0.0615 0.0700 275,940 -0.01(-10.26%)
May 04, 2021 0.0670 0.0900 0.0615 0.0780 828,934 -0.01(-13.33%)
May 03, 2021 0.1000 0.1000 0.0765 0.0900 82,282 -0.00(-2.70%)
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%)
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.