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: 12:21 PM EDT, Apr 8, 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%)
Oct 01, 2019 0.4000 0.4550 0.3700 0.3800 322,201 -0.02(-5.00%)
Sep 30, 2019 0.4700 0.4700 0.4000 0.4000 247,301 -0.04(-9.81%)
Sep 27, 2019 0.5160 0.5160 0.4180 0.4435 110,600 -0.03(-7.02%)
Sep 26, 2019 0.4060 0.4964 0.4060 0.4770 84,575 +0.05(+10.93%)
Sep 25, 2019 0.4300 0.4950 0.3790 0.4300 313,873 -0.03(-6.42%)
Sep 24, 2019 0.4800 0.5250 0.4550 0.4595 121,485 -0.03(-6.22%)
Sep 23, 2019 0.5475 0.5650 0.4760 0.4900 230,300 -0.06(-10.09%)
Sep 20, 2019 0.5220 0.5500 0.5020 0.5450 169,100 +0.04(+8.46%)
Sep 19, 2019 0.4790 0.5125 0.4600 0.5025 199,855 +0.03(+5.79%)
Sep 18, 2019 0.4390 0.4752 0.4260 0.4750 152,087 +0.04(+8.45%)
Sep 17, 2019 0.4104 0.4770 0.3807 0.4380 302,496 -0.03(-6.81%)
Sep 16, 2019 0.5100 0.5200 0.4500 0.4700 401,062 -0.03(-6.00%)
Sep 13, 2019 0.5001 0.5330 0.4800 0.5000 337,700 -0.00(-0.04%)
Sep 12, 2019 0.5300 0.5500 0.5000 0.5002 281,163 -0.04(-7.37%)
Sep 11, 2019 0.5200 0.5650 0.5100 0.5400 289,063 +0.02(+3.85%)
Sep 10, 2019 0.5520 0.5520 0.5100 0.5200 427,811 -0.01(-0.95%)
Sep 09, 2019 0.5775 0.5870 0.5200 0.5250 423,634 -0.04(-6.58%)
Sep 06, 2019 0.5750 0.5800 0.5400 0.5620 253,400 +0.02(+4.07%)
Sep 05, 2019 0.5700 0.5970 0.5000 0.5400 710,536 -0.01(-1.82%)
Sep 04, 2019 0.5900 0.6499 0.5500 0.5500 613,723 -0.09(-14.60%)
Sep 03, 2019 0.6180 0.6750 0.5860 0.6440 192,247 -0.01(-1.23%)
Aug 30, 2019 0.7000 0.7280 0.5850 0.6520 349,700 -0.00(-0.46%)
Aug 29, 2019 0.5600 0.6820 0.5340 0.6550 497,325 +0.11(+21.07%)
Aug 28, 2019 0.5540 0.6050 0.4948 0.5410 833,430 -0.09(-14.13%)
Aug 27, 2019 0.6900 0.7250 0.5950 0.6300 554,998 -0.07(-9.94%)
Aug 26, 2019 0.7010 0.7600 0.6800 0.6995 270,406 -0.00(-0.36%)
Aug 23, 2019 0.7250 0.7500 0.6750 0.7020 358,500 -0.02(-2.77%)
Aug 22, 2019 0.7400 0.7710 0.7000 0.7220 261,907 -0.02(-2.06%)
Aug 21, 2019 0.7481 0.7860 0.7100 0.7372 244,223 -0.02(-3.00%)
Aug 20, 2019 0.8210 0.8450 0.7500 0.7600 333,096 -0.04(-5.00%)
Aug 19, 2019 0.8079 0.8520 0.7540 0.8000 558,557 +0.03(+4.03%)
Aug 16, 2019 0.7800 0.8010 0.7050 0.7690 781,500 +0.01(+1.18%)
Aug 15, 2019 0.8840 0.9140 0.7500 0.7600 1,460,533 -0.14(-15.56%)
Aug 14, 2019 0.8530 0.9900 0.8500 0.9000 2,704,997 +0.07(+8.96%)
Aug 13, 2019 0.8500 0.8620 0.7580 0.8260 297,324 -0.01(-1.20%)
Aug 12, 2019 0.7250 0.8550 0.7000 0.8360 787,104 +0.13(+18.58%)
Aug 09, 2019 0.8000 0.8133 0.7000 0.7050 317,100 -0.06(-7.48%)
Aug 08, 2019 0.8150 0.8900 0.7000 0.7620 930,298 -0.00(-0.47%)
Aug 07, 2019 0.6577 0.8050 0.6392 0.7656 676,321 +0.14(+22.99%)
Aug 06, 2019 0.5400 0.6225 0.5200 0.6225 113,683 +0.10(+18.80%)
Aug 05, 2019 0.4630 0.5960 0.4630 0.5240 112,829 +0.00(+0.58%)
Aug 02, 2019 0.5185 0.5750 0.4850 0.5210 124,300 +0.01(+2.16%)
Aug 01, 2019 0.6577 0.6577 0.4610 0.5100 597,134 -0.08(-14.29%)
Jul 31, 2019 0.5830 0.6450 0.5830 0.5950 53,932 +0.00(+0.00%)
Jul 30, 2019 0.6495 0.6500 0.5950 0.5950 65,977 -0.05(-7.03%)
Jul 29, 2019 0.6200 0.6800 0.6200 0.6400 99,216 +0.01(+1.59%)
Jul 26, 2019 0.5250 0.6520 0.5250 0.6300 250,500 +0.14(+28.57%)
Jul 25, 2019 0.4250 0.5100 0.4250 0.4900 199,849 +0.06(+14.62%)
Jul 24, 2019 0.4000 0.4275 0.3940 0.4275 44,308 +0.02(+4.78%)
Jul 23, 2019 0.4124 0.4210 0.3740 0.4080 151,740 -0.01(-2.86%)
Jul 22, 2019 0.3675 0.4259 0.3675 0.4200 76,885 +0.01(+1.20%)
Jul 19, 2019 0.4300 0.4603 0.3900 0.4150 102,700 -0.02(-3.49%)
Jul 18, 2019 0.5000 0.5000 0.4130 0.4300 87,539 -0.02(-3.63%)
Jul 17, 2019 0.4950 0.5100 0.4060 0.4462 225,332 -0.05(-9.68%)
Jul 16, 2019 0.5140 0.5400 0.4671 0.4940 143,285 -0.03(-5.54%)
Jul 15, 2019 0.5460 0.5551 0.5200 0.5230 90,342 -0.02(-2.82%)
Jul 12, 2019 0.5870 0.5870 0.5200 0.5382 81,800 -0.03(-5.56%)
Jul 11, 2019 0.5850 0.6000 0.4936 0.5699 185,075 -0.03(-5.02%)
Jul 10, 2019 0.6280 0.6550 0.5763 0.6000 150,022 -0.05(-6.98%)
Jul 09, 2019 0.6500 0.6500 0.6200 0.6450 62,757 -0.01(-1.07%)
Jul 08, 2019 0.6360 0.6540 0.6100 0.6520 78,366 -0.01(-1.21%)
Jul 05, 2019 0.6700 0.6800 0.6400 0.6600 66,200 -0.01(-1.49%)
Jul 03, 2019 0.6820 0.6950 0.6600 0.6700 10,000 -0.04(-6.29%)
Jul 02, 2019 0.6750 0.7150 0.6600 0.7150 49,337 +0.01(+1.42%)
Jul 01, 2019 0.7150 0.7150 0.6180 0.7050 40,887 +0.03(+4.32%)
Jun 28, 2019 0.7200 0.7220 0.6750 0.6758 34,300 -0.04(-6.14%)
Jun 27, 2019 0.7154 0.7200 0.7050 0.7200 38,823 -0.01(-0.69%)
Jun 26, 2019 0.7000 0.7300 0.6400 0.7250 104,029 +0.09(+13.30%)
Jun 25, 2019 0.6650 0.6800 0.6180 0.6399 180,585 -0.05(-6.92%)
Jun 24, 2019 0.7250 0.7320 0.6500 0.6875 131,744 -0.04(-6.08%)
Jun 21, 2019 0.7100 0.7420 0.6900 0.7320 73,100 +0.02(+3.10%)
Jun 20, 2019 0.7760 0.7760 0.7000 0.7100 48,253 -0.02(-3.14%)
Jun 19, 2019 0.7810 0.7810 0.7300 0.7330 122,058 -0.01(-0.95%)
Jun 18, 2019 0.7999 0.7999 0.7150 0.7400 126,550 +0.03(+4.83%)
Jun 17, 2019 0.7500 0.7500 0.6700 0.7059 78,734 -0.04(-5.25%)
Jun 14, 2019 0.6820 0.7450 0.6800 0.7450 95,600 +0.05(+6.43%)
Jun 13, 2019 0.7250 0.7250 0.6700 0.7000 62,537 -0.03(-3.45%)
Jun 12, 2019 0.7100 0.7250 0.6950 0.7250 36,614 +0.01(+1.26%)
Jun 11, 2019 0.7500 0.7500 0.6900 0.7160 48,367 +0.02(+2.29%)
Jun 10, 2019 0.7260 0.7350 0.6850 0.7000 44,148 -0.01(-1.69%)
Jun 07, 2019 0.7050 0.7350 0.6950 0.7120 43,300 +0.00(+0.28%)
Jun 06, 2019 0.7360 0.7360 0.7000 0.7100 40,307 -0.01(-0.84%)
Jun 05, 2019 0.7300 0.7600 0.7000 0.7160 19,978 -0.02(-2.72%)
Jun 04, 2019 0.7371 0.7400 0.6800 0.7360 117,713 +0.03(+4.84%)
Jun 03, 2019 0.7240 0.7500 0.6820 0.7020 109,392 -0.03(-3.84%)
May 31, 2019 0.7629 0.7850 0.7000 0.7300 197,400 -0.03(-3.95%)
May 30, 2019 0.8010 0.8010 0.7600 0.7600 130,733 -0.02(-2.06%)
May 29, 2019 0.8220 0.8220 0.7550 0.7760 190,151 -0.01(-1.15%)
May 28, 2019 0.8320 0.8400 0.7650 0.7850 180,521 -0.06(-7.65%)
May 24, 2019 0.8605 0.9030 0.8500 0.8500 314,500 +0.01(+1.55%)
May 23, 2019 0.8285 0.8520 0.8020 0.8370 214,275 +0.02(+3.08%)
May 22, 2019 0.7710 0.8437 0.7535 0.8120 450,292 +0.08(+10.33%)
May 21, 2019 0.7900 0.7900 0.7000 0.7360 358,428 +0.00(+0.29%)
May 20, 2019 0.6880 0.7400 0.6600 0.7339 37,351 +0.02(+2.64%)
May 17, 2019 0.7383 0.7500 0.7000 0.7150 82,000 +0.01(+0.70%)
May 16, 2019 0.7100 0.7460 0.7030 0.7100 30,708 -0.02(-2.61%)
May 15, 2019 0.7460 0.7499 0.7080 0.7290 37,129 -0.01(-0.82%)
May 14, 2019 0.7000 0.7777 0.7000 0.7350 25,361 +0.02(+2.08%)
May 13, 2019 0.7450 0.7860 0.7050 0.7200 89,965 -0.02(-2.05%)
May 10, 2019 0.7195 0.7351 0.6920 0.7351 100,000 +0.01(+1.23%)
May 09, 2019 0.7300 0.7850 0.7200 0.7262 158,535 -0.04(-5.54%)
May 08, 2019 0.7400 0.7760 0.7100 0.7688 200,710 +0.04(+4.81%)
May 07, 2019 0.7360 0.7600 0.7200 0.7335 43,926 -0.03(-3.49%)
May 06, 2019 0.7700 0.8110 0.7000 0.7600 64,009 -0.03(-3.31%)
May 03, 2019 0.7400 0.7935 0.7307 0.7860 104,100 +0.07(+9.70%)
May 02, 2019 0.8090 0.8090 0.7000 0.7165 229,158 -0.08(-10.44%)
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.