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 (%)
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%)
Jan 02, 2020 0.1625 0.1800 0.1600 0.1800 423,402 +0.01(+3.45%)
Dec 31, 2019 0.1800 0.1800 0.1390 0.1740 776,100 +0.00(+2.41%)
Dec 30, 2019 0.1620 0.2000 0.1600 0.1699 544,832 -0.01(-5.61%)
Dec 27, 2019 0.1900 0.1900 0.1670 0.1800 289,500 +0.00(+0.00%)
Dec 26, 2019 0.1500 0.1980 0.1500 0.1800 166,863 +0.02(+10.02%)
Dec 24, 2019 0.1720 0.1800 0.1540 0.1636 149,500 +0.00(+2.25%)
Dec 23, 2019 0.1940 0.1940 0.1500 0.1600 778,931 -0.02(-12.09%)
Dec 20, 2019 0.1975 0.2000 0.1800 0.1820 214,300 -0.01(-6.67%)
Dec 19, 2019 0.1810 0.2000 0.1810 0.1950 228,886 +0.01(+2.63%)
Dec 18, 2019 0.1955 0.2100 0.1900 0.1900 271,931 -0.01(-4.76%)
Dec 17, 2019 0.1910 0.2200 0.1900 0.1995 296,876 +0.01(+5.00%)
Dec 16, 2019 0.2000 0.2000 0.1900 0.1900 270,267 -0.01(-6.17%)
Dec 13, 2019 0.2145 0.2200 0.1806 0.2025 610,000 -0.01(-4.48%)
Dec 12, 2019 0.2050 0.2250 0.1950 0.2120 273,663 +0.00(+0.95%)
Dec 11, 2019 0.2050 0.2250 0.2050 0.2100 195,949 +0.01(+2.44%)
Dec 10, 2019 0.2230 0.2290 0.2050 0.2050 297,467 -0.01(-2.38%)
Dec 09, 2019 0.2300 0.2301 0.2020 0.2100 269,172 -0.01(-2.33%)
Dec 06, 2019 0.2185 0.2410 0.2050 0.2150 1,111,600 +0.01(+2.63%)
Dec 05, 2019 0.2150 0.2535 0.2000 0.2095 357,275 -0.01(-2.56%)
Dec 04, 2019 0.2040 0.2380 0.2030 0.2150 247,449 +0.01(+4.88%)
Dec 03, 2019 0.2220 0.2380 0.2000 0.2050 263,203 -0.01(-2.38%)
Dec 02, 2019 0.2500 0.3000 0.2050 0.2100 579,031 -0.03(-11.02%)
Nov 29, 2019 0.2935 0.2935 0.2300 0.2360 239,000 -0.03(-10.44%)
Nov 27, 2019 0.3000 0.3000 0.2150 0.2635 316,900 +0.01(+5.02%)
Nov 26, 2019 0.2400 0.2700 0.2267 0.2509 338,028 -0.02(-7.07%)
Nov 25, 2019 0.3050 0.3150 0.2700 0.2700 144,303 -0.03(-10.00%)
Nov 22, 2019 0.3030 0.3240 0.2890 0.3000 151,800 +0.00(+0.00%)
Nov 21, 2019 0.3320 0.3320 0.2840 0.3000 315,641 +0.00(+0.00%)
Nov 20, 2019 0.3225 0.3400 0.2850 0.3000 526,446 -0.01(-3.23%)
Nov 19, 2019 0.3010 0.3464 0.2900 0.3100 346,485 +0.01(+3.33%)
Nov 18, 2019 0.3220 0.3825 0.2890 0.3000 1,002,292 +0.02(+5.26%)
Nov 15, 2019 0.2676 0.2960 0.2430 0.2850 821,000 +0.08(+42.50%)
Nov 14, 2019 0.2300 0.2450 0.2000 0.2000 264,611 -0.04(-15.93%)
Nov 13, 2019 0.2450 0.2515 0.2190 0.2379 182,131 -0.00(-0.87%)
Nov 12, 2019 0.2330 0.2660 0.2330 0.2400 272,483 +0.00(+0.00%)
Nov 11, 2019 0.2490 0.2600 0.2400 0.2400 170,882 -0.02(-7.69%)
Nov 08, 2019 0.2410 0.2670 0.2320 0.2600 433,700 +0.01(+4.42%)
Nov 07, 2019 0.2620 0.2775 0.2149 0.2490 354,572 -0.01(-2.31%)
Nov 06, 2019 0.2840 0.3040 0.2549 0.2549 188,767 -0.02(-5.59%)
Nov 05, 2019 0.2620 0.3235 0.2620 0.2700 156,090 -0.04(-13.46%)
Nov 04, 2019 0.2945 0.3620 0.2945 0.3120 146,382 +0.00(+0.13%)
Nov 01, 2019 0.3050 0.3200 0.2910 0.3116 192,100 +0.00(+0.52%)
Oct 31, 2019 0.3300 0.3480 0.3000 0.3100 158,491 -0.02(-6.63%)
Oct 30, 2019 0.3570 0.3570 0.3200 0.3320 139,535 -0.01(-2.06%)
Oct 29, 2019 0.3560 0.3560 0.3300 0.3390 129,528 -0.01(-3.69%)
Oct 28, 2019 0.3425 0.3520 0.3300 0.3520 95,346 +0.02(+5.07%)
Oct 25, 2019 0.3610 0.3710 0.3300 0.3350 183,200 -0.03(-8.97%)
Oct 24, 2019 0.3480 0.3699 0.3300 0.3680 111,448 +0.03(+9.85%)
Oct 23, 2019 0.3380 0.3698 0.3150 0.3350 145,495 -0.01(-4.29%)
Oct 22, 2019 0.3594 0.3600 0.3300 0.3500 142,229 +0.00(+0.00%)
Oct 21, 2019 0.3340 0.3795 0.3340 0.3500 142,707 +0.00(+1.36%)
Oct 18, 2019 0.3660 0.4000 0.3400 0.3453 171,500 -0.01(-4.08%)
Oct 17, 2019 0.3410 0.3997 0.3410 0.3600 33,983 -0.01(-1.64%)
Oct 16, 2019 0.3490 0.4120 0.3310 0.3660 100,366 +0.01(+2.52%)
Oct 15, 2019 0.3540 0.3900 0.3490 0.3570 189,760 +0.01(+2.00%)
Oct 14, 2019 0.3600 0.3889 0.3500 0.3500 129,960 +0.01(+4.48%)
Oct 11, 2019 0.3455 0.4000 0.3350 0.3350 291,000 -0.03(-9.43%)
Oct 10, 2019 0.3690 0.4200 0.3400 0.3699 292,220 -0.00(-0.03%)
Oct 09, 2019 0.4110 0.4220 0.3570 0.3700 94,500 +0.01(+2.78%)
Oct 08, 2019 0.4957 0.4957 0.3600 0.3600 147,980 -0.04(-9.32%)
Oct 07, 2019 0.4060 0.4500 0.3970 0.3970 197,363 -0.01(-2.46%)
Oct 04, 2019 0.4490 0.4490 0.3900 0.4070 222,500 +0.01(+2.26%)
Oct 03, 2019 0.3600 0.4300 0.3500 0.3980 208,978 +0.04(+10.86%)
Oct 02, 2019 0.4000 0.4190 0.3500 0.3590 274,794 -0.02(-5.53%)
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.