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
Last 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 (%)
Dec 31, 2020 0.1500 0.1500 0.1500 152,367 -0.00(-2.28%)
Dec 30, 2020 0.1262 0.1535 0.1262 0.1535 152,367 +0.02(+11.64%)
Dec 29, 2020 0.1275 0.1500 0.1250 0.1375 191,329 +0.03(+25.00%)
Dec 28, 2020 0.1200 0.1600 0.1100 0.1100 71,418 -0.03(-21.43%)
Dec 24, 2020 0.1250 0.1500 0.1240 0.1400 77,500 -0.01(-5.72%)
Dec 23, 2020 0.1520 0.1520 0.1290 0.1485 181,420 -0.00(-1.00%)
Dec 22, 2020 0.1500 0.1500 0.1200 0.1500 275,512 +0.02(+20.00%)
Dec 21, 2020 0.1260 0.1300 0.1075 0.1250 140,259 +0.00(+0.00%)
Dec 18, 2020 0.1275 0.1410 0.1100 0.1250 214,700 -0.00(-0.40%)
Dec 17, 2020 0.1300 0.1460 0.1150 0.1255 457,223 -0.00(-3.09%)
Dec 16, 2020 0.1000 0.1350 0.1000 0.1295 190,472 +0.02(+21.60%)
Dec 15, 2020 0.1015 0.1300 0.1000 0.1065 215,640 -0.01(-11.25%)
Dec 14, 2020 0.1000 0.1500 0.1000 0.1200 298,143 -0.02(-14.29%)
Dec 11, 2020 0.1500 0.1535 0.1300 0.1400 189,400 -0.01(-6.67%)
Dec 10, 2020 0.1480 0.1674 0.1390 0.1500 115,760 -0.01(-4.46%)
Dec 09, 2020 0.1500 0.1700 0.1499 0.1570 158,667 +0.02(+12.14%)
Dec 08, 2020 0.1600 0.1635 0.1390 0.1400 118,356 -0.02(-12.45%)
Dec 07, 2020 0.1550 0.1710 0.1400 0.1599 245,929 +0.00(+3.16%)
Dec 04, 2020 0.1525 0.1700 0.1400 0.1550 233,200 +0.01(+10.71%)
Dec 03, 2020 0.1535 0.1799 0.1200 0.1400 530,633 -0.01(-9.33%)
Dec 02, 2020 0.1125 0.1700 0.0990 0.1544 645,674 +0.05(+54.40%)
Dec 01, 2020 0.1000 0.1160 0.0900 0.1000 184,727 -0.00(-3.38%)
Nov 30, 2020 0.0900 0.1060 0.0800 0.1035 305,180 +0.01(+16.95%)
Nov 27, 2020 0.0800 0.0910 0.0700 0.0885 82,300 +0.01(+10.76%)
Nov 25, 2020 0.0850 0.0960 0.0700 0.0799 344,600 -0.02(-15.89%)
Nov 24, 2020 0.0800 0.1100 0.0700 0.0950 786,825 +0.01(+9.83%)
Nov 23, 2020 0.1000 0.1050 0.0750 0.0865 319,683 -0.00(-3.89%)
Nov 20, 2020 0.0875 0.1000 0.0800 0.0900 233,600 +0.01(+9.62%)
Nov 19, 2020 0.0850 0.1035 0.0760 0.0821 237,469 +0.00(+0.74%)
Nov 18, 2020 0.1150 0.1150 0.0750 0.0815 822,766 -0.03(-25.23%)
Nov 17, 2020 0.1050 0.1260 0.0900 0.1090 401,973 -0.01(-8.02%)
Nov 16, 2020 0.1425 0.1425 0.0940 0.1185 410,401 -0.01(-5.20%)
Nov 13, 2020 0.1650 0.1860 0.0765 0.1250 987,700 -0.02(-15.82%)
Nov 12, 2020 0.2100 0.2135 0.1300 0.1485 433,874 -0.06(-27.56%)
Nov 11, 2020 0.3035 0.3035 0.1600 0.2050 228,337 -0.07(-26.52%)
Nov 10, 2020 0.2775 0.2990 0.2650 0.2790 97,364 -0.00(-0.36%)
Nov 09, 2020 0.1400 0.3100 0.1200 0.2800 92,337 +0.14(+100.14%)
Mar 06, 2020 0.1399 0.1399 0.1399 0 +0.01(+8.87%)
Mar 05, 2020 0.1499 0.1500 0.1100 0.1285 276,808 -0.01(-4.81%)
Mar 04, 2020 0.1550 0.1640 0.0900 0.1350 142,470 -0.01(-3.57%)
Mar 03, 2020 0.1205 0.1600 0.1200 0.1400 223,377 +0.01(+11.11%)
Mar 02, 2020 0.1305 0.1500 0.1150 0.1260 249,633 -0.00(-1.72%)
Feb 28, 2020 0.1245 0.1449 0.1000 0.1282 477,800 -0.01(-5.04%)
Feb 27, 2020 0.1510 0.1600 0.1250 0.1350 456,883 -0.01(-4.26%)
Feb 26, 2020 0.1510 0.1554 0.1320 0.1410 186,390 -0.01(-4.08%)
Feb 25, 2020 0.1280 0.1590 0.1280 0.1470 308,411 -0.01(-3.92%)
Feb 24, 2020 0.1500 0.1610 0.1400 0.1530 213,089 -0.00(-1.29%)
Feb 21, 2020 0.1790 0.1790 0.1500 0.1550 154,200 -0.00(-1.59%)
Feb 20, 2020 0.1630 0.1630 0.1475 0.1575 175,047 +0.01(+5.00%)
Feb 19, 2020 0.1670 0.1695 0.1500 0.1500 255,547 -0.01(-8.54%)
Feb 18, 2020 0.1510 0.1860 0.1500 0.1640 433,110 -0.01(-4.65%)
Feb 14, 2020 0.1700 0.1800 0.1650 0.1720 168,000 -0.00(-1.15%)
Feb 13, 2020 0.1600 0.1800 0.1600 0.1740 159,394 +0.02(+16.00%)
Feb 12, 2020 0.1620 0.1750 0.1500 0.1500 148,422 -0.01(-7.41%)
Feb 11, 2020 0.1510 0.1654 0.1395 0.1620 202,513 +0.00(+0.62%)
Feb 10, 2020 0.1690 0.1750 0.1470 0.1610 563,616 -0.01(-8.05%)
Feb 07, 2020 0.1940 0.1940 0.1540 0.1751 454,100 -0.00(-2.12%)
Feb 06, 2020 0.1885 0.1999 0.1700 0.1789 218,354 -0.01(-5.84%)
Feb 05, 2020 0.1730 0.1920 0.1660 0.1900 69,878 +0.01(+5.56%)
Feb 04, 2020 0.1710 0.1990 0.1700 0.1800 236,090 -0.01(-5.26%)
Feb 03, 2020 0.1880 0.2060 0.1849 0.1900 104,452 -0.00(-2.06%)
Jan 31, 2020 0.2260 0.2260 0.1800 0.1940 327,000 -0.02(-7.62%)
Jan 30, 2020 0.2160 0.2200 0.1950 0.2100 80,538 +0.01(+5.00%)
Jan 29, 2020 0.2100 0.2254 0.2000 0.2000 99,837 -0.01(-3.85%)
Jan 28, 2020 0.2070 0.2100 0.1932 0.2080 115,053 +0.00(+0.48%)
Jan 27, 2020 0.1940 0.2098 0.1700 0.2070 779,057 +0.01(+4.55%)
Jan 24, 2020 0.2090 0.2250 0.1850 0.1980 395,300 -0.02(-8.76%)
Jan 23, 2020 0.2220 0.2310 0.1830 0.2170 252,204 +0.01(+3.33%)
Jan 22, 2020 0.2420 0.2570 0.1900 0.2100 672,372 -0.02(-8.30%)
Jan 21, 2020 0.1900 0.2345 0.1770 0.2290 821,163 +0.05(+29.38%)
Jan 17, 2020 0.1870 0.1900 0.1725 0.1770 261,300 +0.00(+2.61%)
Jan 16, 2020 0.1560 0.1878 0.1560 0.1725 123,890 +0.00(+1.47%)
Jan 15, 2020 0.1940 0.1940 0.1650 0.1700 292,516 -0.00(-1.16%)
Jan 14, 2020 0.1990 0.1990 0.1650 0.1720 188,237 -0.00(-0.29%)
Jan 13, 2020 0.1940 0.1940 0.1640 0.1725 165,296 +0.00(+0.58%)
Jan 10, 2020 0.1800 0.1850 0.1651 0.1715 184,400 -0.00(-0.29%)
Jan 09, 2020 0.1750 0.1920 0.1680 0.1720 261,821 +0.01(+5.20%)
Jan 08, 2020 0.1720 0.1720 0.1570 0.1635 152,253 -0.00(-0.91%)
Jan 07, 2020 0.1800 0.1800 0.1500 0.1650 360,734 -0.00(-1.20%)
Jan 06, 2020 0.1650 0.1800 0.1595 0.1670 266,871 -0.01(-5.65%)
Jan 03, 2020 0.1625 0.1960 0.1600 0.1770 158,200 -0.00(-1.67%)
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.