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

Brazil Minerals Inc (OP: BMIX )

0.0118 UNCHANGED
Last Price Updated: 3:59 PM EDT, Oct 3, 2022 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 30, 2018 0.0015 0.0015 0.0013 0.0015 334,900 +0.00(+7.14%)
Nov 29, 2018 0.0013 0.0014 0.0012 0.0014 1,255,254 -0.00(-12.50%)
Nov 28, 2018 0.0014 0.0016 0.0013 0.0016 366,470 +0.00(+6.67%)
Nov 27, 2018 0.0015 0.0015 0.0014 0.0015 293,467 +0.00(+0.00%)
Nov 26, 2018 0.0015 0.0015 0.0013 0.0015 2,530,785 +0.00(+15.38%)
Nov 23, 2018 0.0015 0.0015 0.0013 0.0013 45,000 -0.00(-13.33%)
Nov 21, 2018 0.0015 0.0015 0.0015 0 +0.00(+7.14%)
Nov 20, 2018 0.0013 0.0014 0.0013 0.0014 48,148 -0.00(-6.67%)
Nov 19, 2018 0.0014 0.0015 0.0013 0.0015 570,800 +0.00(+7.14%)
Nov 16, 2018 0.0013 0.0014 0.0013 0.0014 684,600 +0.00(+0.00%)
Nov 15, 2018 0.0015 0.0015 0.0012 0.0014 4,846,000 -0.00(-12.50%)
Nov 14, 2018 0.0015 0.0016 0.0015 0.0016 1,056,950 +0.00(+6.67%)
Nov 13, 2018 0.0014 0.0017 0.0014 0.0015 3,786,258 -0.00(-6.25%)
Nov 12, 2018 0.0014 0.0016 0.0014 0.0016 898,071 +0.00(+14.29%)
Nov 09, 2018 0.0016 0.0016 0.0014 0.0014 2,012,000 -0.00(-6.67%)
Nov 08, 2018 0.0015 0.0015 0.0015 0.0015 42,002 +0.00(+0.00%)
Nov 07, 2018 0.0015 0.0016 0.0014 0.0015 1,109,000 -0.00(-6.25%)
Nov 06, 2018 0.0016 0.0016 0.0015 0.0016 354,000 +0.00(+6.67%)
Nov 05, 2018 0.0020 0.0020 0.0013 0.0015 1,801,088 +0.00(+7.14%)
Nov 02, 2018 0.0014 0.0014 0.0014 0.0014 638,900 +0.00(+7.69%)
Nov 01, 2018 0.0014 0.0014 0.0013 0.0013 2,516,012 -0.00(-13.33%)
Oct 31, 2018 0.0016 0.0016 0.0014 0.0015 894,369 -0.00(-11.76%)
Oct 30, 2018 0.0014 0.0017 0.0014 0.0017 1,081,978 +0.00(+6.25%)
Oct 29, 2018 0.0013 0.0018 0.0013 0.0016 3,072,434 +0.00(+33.33%)
Oct 26, 2018 0.0013 0.0013 0.0012 0.0012 3,989,400 -0.00(-7.69%)
Oct 25, 2018 0.0014 0.0014 0.0012 0.0013 2,894,236 +0.00(+0.00%)
Oct 24, 2018 0.0012 0.0013 0.0012 0.0013 1,062,113 +0.00(+8.33%)
Oct 23, 2018 0.0014 0.0014 0.0012 0.0012 6,846,158 -0.00(-7.69%)
Oct 22, 2018 0.0013 0.0013 0.0013 0.0013 1,470,000 +0.00(+0.00%)
Oct 19, 2018 0.0014 0.0014 0.0013 0.0013 4,360,800 -0.00(-7.14%)
Oct 18, 2018 0.0016 0.0016 0.0013 0.0014 5,014,600 +0.00(+0.00%)
Oct 17, 2018 0.0016 0.0016 0.0014 0.0014 1,568,000 -0.00(-12.50%)
Oct 16, 2018 0.0015 0.0016 0.0015 0.0016 4,811,000 +0.00(+14.29%)
Oct 15, 2018 0.0017 0.0017 0.0014 0.0014 5,000,666 -0.00(-22.22%)
Oct 12, 2018 0.0017 0.0018 0.0016 0.0018 1,631,100 +0.00(+5.88%)
Oct 11, 2018 0.0016 0.0018 0.0016 0.0017 2,855,449 +0.00(+0.00%)
Oct 10, 2018 0.0019 0.0019 0.0017 0.0017 2,924,678 -0.00(-10.53%)
Oct 09, 2018 0.0019 0.0019 0.0017 0.0019 2,074,557 +0.00(+5.56%)
Oct 08, 2018 0.0019 0.0019 0.0017 0.0018 3,955,300 +0.00(+5.88%)
Oct 05, 2018 0.0024 0.0024 0.0017 0.0017 2,121,800 -0.00(-15.00%)
Oct 04, 2018 0.0020 0.0020 0.0018 0.0020 2,284,020 +0.00(+11.11%)
Oct 03, 2018 0.0020 0.0022 0.0017 0.0018 13,401,978 -0.00(-10.00%)
Oct 02, 2018 0.0025 0.0025 0.0020 0.0020 8,808,285 -0.00(-4.76%)
Oct 01, 2018 0.0021 0.0026 0.0020 0.0021 11,976,741 +0.00(+10.53%)
Sep 28, 2018 0.0020 0.0021 0.0019 0.0019 2,538,700 -0.00(-5.00%)
Sep 27, 2018 0.0031 0.0031 0.0020 0.0020 4,979,539 -0.00(-9.09%)
Sep 26, 2018 0.0027 0.0027 0.0021 0.0022 9,814,446 -0.00(-12.00%)
Sep 25, 2018 0.0021 0.0026 0.0020 0.0025 5,985,373 +0.00(+13.64%)
Sep 24, 2018 0.0020 0.0027 0.0018 0.0022 5,097,748 +0.00(+10.00%)
Sep 21, 2018 0.0022 0.0024 0.0019 0.0020 7,286,000 -0.00(-4.76%)
Sep 20, 2018 0.0019 0.0032 0.0015 0.0021 41,704,092 +0.00(+23.53%)
Sep 19, 2018 0.0027 0.0032 0.0016 0.0017 46,734,992 -0.00(-32.00%)
Sep 18, 2018 0.0010 0.0042 0.0010 0.0025 118,073,752 +0.00(+150.00%)
Sep 17, 2018 0.0009 0.0010 0.0009 0.0010 2,704,733 +0.00(+0.00%)
Sep 14, 2018 0.0010 0.0010 0.0009 0.0010 2,340,000 -0.00(-9.09%)
Sep 13, 2018 0.0010 0.0011 0.0010 0.0011 2,893,258 +0.00(+0.00%)
Sep 12, 2018 0.0010 0.0012 0.0010 0.0011 2,464,999 -0.00(-15.38%)
Sep 11, 2018 0.0012 0.0013 0.0012 0.0013 1,533,634 +0.00(+18.18%)
Sep 10, 2018 0.0013 0.0013 0.0011 0.0011 2,891,521 -0.00(-8.33%)
Sep 07, 2018 0.0009 0.0013 0.0009 0.0012 11,229,499 +0.00(+9.09%)
Sep 06, 2018 0.0011 0.0015 0.0010 0.0011 9,115,445 +0.00(+22.22%)
Sep 05, 2018 0.0011 0.0011 0.0009 0.0009 1,666,179 -0.00(-10.00%)
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.