Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Apr 01, 2021 0.0958 0.1250 0.0958 0.1200 167,000 +0.00(+0.00%)
Mar 31, 2021 0.1200 0.1250 0.0950 0.1200 29,142 +0.00(+0.00%)
Mar 30, 2021 0.1200 0.1200 0.0975 0.1200 201,460 +0.01(+12.68%)
Mar 29, 2021 0.1088 0.1250 0.1000 0.1065 35,183 -0.02(-14.80%)
Mar 26, 2021 0.1285 0.1300 0.1065 0.1250 74,900 -0.00(-3.10%)
Mar 25, 2021 0.1250 0.1290 0.1050 0.1290 55,259 +0.01(+7.50%)
Mar 24, 2021 0.1125 0.1300 0.1090 0.1200 116,351 -0.00(-3.61%)
Mar 23, 2021 0.1200 0.1395 0.1100 0.1245 142,331 +0.01(+13.18%)
Mar 22, 2021 0.1250 0.1250 0.1050 0.1100 32,825 -0.01(-8.33%)
Mar 19, 2021 0.1240 0.1285 0.1090 0.1200 53,500 +0.01(+9.09%)
Mar 18, 2021 0.1150 0.1335 0.1100 0.1100 54,778 -0.01(-10.20%)
Mar 17, 2021 0.1225 0.1295 0.1200 0.1225 48,992 +0.00(+0.00%)
Mar 16, 2021 0.1150 0.1300 0.1150 0.1225 28,170 -0.01(-9.26%)
Mar 15, 2021 0.1325 0.1460 0.1225 0.1350 57,472 +0.00(+2.27%)
Mar 12, 2021 0.1325 0.1360 0.1100 0.1320 51,700 +0.00(+1.54%)
Mar 11, 2021 0.1250 0.1310 0.1098 0.1300 54,760 +0.01(+4.84%)
Mar 10, 2021 0.1335 0.1360 0.1000 0.1240 118,759 +0.01(+10.71%)
Mar 09, 2021 0.1175 0.1278 0.1070 0.1120 186,893 +0.00(+1.82%)
Mar 08, 2021 0.1120 0.1410 0.1050 0.1100 162,356 +0.00(+0.00%)
Mar 05, 2021 0.1300 0.1450 0.1100 0.1100 220,600 -0.02(-15.38%)
Mar 04, 2021 0.1485 0.1485 0.1200 0.1300 110,001 -0.01(-7.14%)
Mar 03, 2021 0.1350 0.1460 0.1200 0.1400 225,257 -0.01(-4.11%)
Mar 02, 2021 0.1350 0.1460 0.1215 0.1460 82,950 +0.01(+5.19%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.