Brazil Minerals Inc (OP: BMIX )

0.0122 USD +0.0004 (+3.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 0.0116 0.0124 0.0110 0.0122 8,614,222 +0.00(+3.39%)
Jun 17, 2021 0.0126 0.0131 0.0113 0.0118 8,028,304 -0.00(-6.35%)
Jun 16, 2021 0.0127 0.0133 0.0123 0.0126 6,099,958 -0.00(-3.82%)
Jun 15, 2021 0.0138 0.0138 0.0122 0.0131 12,345,625 -0.00(-3.68%)
Jun 14, 2021 0.0138 0.0138 0.0129 0.0136 8,158,786 -0.00(-0.73%)
Jun 11, 2021 0.0134 0.0146 0.0134 0.0137 5,157,068 +0.00(+3.79%)
Jun 10, 2021 0.0138 0.0141 0.0132 0.0132 8,058,640 -0.00(-2.94%)
Jun 09, 2021 0.0140 0.0142 0.0135 0.0136 6,662,780 -0.00(-1.45%)
Jun 08, 2021 0.0142 0.0147 0.0135 0.0138 6,382,298 -0.00(-2.13%)
Jun 07, 2021 0.0146 0.0146 0.0140 0.0141 7,755,890 +0.00(+0.71%)
Jun 04, 2021 0.0137 0.0146 0.0135 0.0140 8,933,068 -0.00(-1.41%)
Jun 03, 2021 0.0145 0.0149 0.0136 0.0142 12,510,111 -0.00(-2.07%)
Jun 02, 2021 0.0160 0.0160 0.0140 0.0145 10,191,004 +0.00(+0.69%)
Jun 01, 2021 0.0143 0.0173 0.0140 0.0144 20,889,613 +0.00(+7.46%)
May 28, 2021 0.0134 0.0138 0.0130 0.0134 13,166,155 +0.00(+1.52%)
May 27, 2021 0.0137 0.0140 0.0130 0.0132 8,608,873 -0.00(-1.49%)
May 26, 2021 0.0135 0.0137 0.0132 0.0134 9,356,670 +0.00(+0.00%)
May 25, 2021 0.0135 0.0139 0.0135 0.0134 7,485,395 +0.00(+0.75%)
May 24, 2021 0.0144 0.0144 0.0132 0.0133 6,254,056 -0.00(-6.34%)
May 21, 2021 0.0138 0.0145 0.0135 0.0142 8,871,697 +0.00(+1.43%)
May 20, 2021 0.0146 0.0152 0.0131 0.0140 22,707,940 +0.00(+0.72%)
May 19, 2021 0.0148 0.0152 0.0135 0.0139 5,172,097 -0.00(-6.08%)
May 18, 2021 0.0143 0.0153 0.0140 0.0148 7,106,490 +0.00(+2.07%)
May 17, 2021 0.0138 0.0149 0.0130 0.0145 10,750,191 +0.00(+5.84%)
May 14, 2021 0.0138 0.0138 0.0128 0.0137 18,795,122 +0.00(+1.48%)
May 13, 2021 0.0160 0.0160 0.0130 0.0135 11,767,725 -0.00(-3.57%)
May 12, 2021 0.0150 0.0156 0.0135 0.0140 13,980,087 -0.00(-3.45%)
May 11, 2021 0.0150 0.0153 0.0131 0.0145 16,792,766 -0.00(-9.37%)
May 10, 2021 0.0165 0.0184 0.0145 0.0160 17,643,268 +0.00(+0.00%)
May 07, 2021 0.0155 0.0166 0.0150 0.0160 5,848,368 +0.00(+3.23%)
May 06, 2021 0.0166 0.0174 0.0155 0.0155 9,046,127 -0.00(-6.63%)
May 05, 2021 0.0172 0.0174 0.0165 0.0166 9,499,955 -0.00(-3.49%)
May 04, 2021 0.0180 0.0183 0.0151 0.0172 11,375,469 -0.00(-3.91%)
May 03, 2021 0.0186 0.0207 0.0176 0.0179 13,809,841 +0.00(+1.70%)
Apr 30, 2021 0.0170 0.0187 0.0163 0.0176 5,730,900 +0.00(+1.73%)
Apr 29, 2021 0.0185 0.0189 0.0169 0.0173 4,520,659 -0.00(-4.42%)
Apr 28, 2021 0.0199 0.0200 0.0179 0.0181 5,458,036 +0.00(+0.56%)
Apr 27, 2021 0.0178 0.0192 0.0178 0.0180 4,990,751 +0.00(+0.00%)
Apr 26, 2021 0.0215 0.0225 0.0175 0.0180 9,505,222 -0.00(-7.69%)
Apr 23, 2021 0.0216 0.0216 0.0170 0.0195 29,174,100 -0.00(-7.58%)
Apr 22, 2021 0.0137 0.0218 0.0130 0.0211 54,953,562 +0.01(+59.85%)
Apr 21, 2021 0.0138 0.0138 0.0130 0.0132 7,384,953 +0.00(+0.00%)
Apr 20, 2021 0.0132 0.0139 0.0130 0.0132 13,023,584 +0.00(+1.54%)
Apr 19, 2021 0.0133 0.0150 0.0130 0.0130 9,416,692 +0.00(+0.00%)
Apr 16, 2021 0.0137 0.0138 0.0130 0.0130 13,217,300 +0.00(+0.00%)
Apr 15, 2021 0.0130 0.0142 0.0130 0.0130 10,760,682 +0.00(+0.00%)
Apr 14, 2021 0.0130 0.0135 0.0127 0.0130 11,978,019 -0.00(-5.80%)
Apr 13, 2021 0.0154 0.0160 0.0130 0.0138 25,887,759 -0.00(-10.39%)
Apr 12, 2021 0.0162 0.0169 0.0151 0.0154 14,059,389 -0.00(-2.53%)
Apr 09, 2021 0.0160 0.0165 0.0154 0.0158 10,243,700 -0.00(-4.24%)
Apr 08, 2021 0.0160 0.0166 0.0152 0.0165 10,831,109 +0.00(+2.48%)
Apr 07, 2021 0.0172 0.0175 0.0155 0.0161 15,357,942 -0.00(-7.47%)
Apr 06, 2021 0.0178 0.0182 0.0161 0.0174 12,998,294 -0.00(-2.25%)
Apr 05, 2021 0.0196 0.0196 0.0170 0.0178 8,754,986 -0.00(-3.78%)
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.