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

(OP: BRCNF )

0.1808 -0.0035 (-1.90%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 17, 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 16, 2024 0.1774 0.1843 0.1730 0.1843 5,767 -0.00(-0.70%)
May 15, 2024 0.1796 0.1856 0.1796 0.1856 1,465 +0.00(+2.77%)
May 14, 2024 0.1593 0.1806 0.1593 0.1806 6,001 -0.01(-4.95%)
May 10, 2024 0.1900 17 -0.00(-1.09%)
May 09, 2024 0.2428 0.2428 0.1855 0.1921 98,937 -0.01(-4.14%)
May 08, 2024 0.2004 0.2004 0.2004 0.2004 365 -0.01(-4.75%)
May 06, 2024 0.2104 17 -0.04(-14.99%)
May 02, 2024 0.2475 50 +0.04(+21.09%)
May 01, 2024 0.2023 0.2044 0.2010 0.2044 19,840 +0.01(+5.20%)
Apr 30, 2024 0.2000 0.2250 0.1943 0.1943 30,715 -0.00(-1.57%)
Apr 29, 2024 0.1955 0.1995 0.1796 0.1974 118,918 +0.01(+6.42%)
Apr 26, 2024 0.1700 0.2560 0.1700 0.1855 32,150 +0.02(+9.12%)
Apr 25, 2024 0.1700 0.1700 0.1700 0.1700 6,087 -0.08(-31.62%)
Apr 24, 2024 0.2486 0.2486 0.2486 0.2486 1,150 +0.08(+50.67%)
Apr 23, 2024 0.1476 0.1721 0.1475 0.1650 21,854 +0.02(+10.00%)
Apr 22, 2024 0.1474 0.1500 0.1200 0.1500 14,287 -0.01(-4.94%)
Apr 19, 2024 0.1594 0.1594 0.1578 0.1578 12,144 -0.00(-1.38%)
Apr 18, 2024 0.1687 0.2400 0.1548 0.1600 27,742 -0.05(-22.85%)
Apr 17, 2024 0.2074 0.2074 0.2074 0.2074 1,000 +0.04(+25.77%)
Apr 16, 2024 0.1794 0.1794 0.1645 0.1649 14,176 -0.01(-7.31%)
Apr 15, 2024 0.1550 0.1784 0.1550 0.1779 4,375 -0.00(-1.06%)
Apr 12, 2024 0.1937 0.1937 0.1798 0.1798 8,120 -0.02(-10.10%)
Apr 11, 2024 0.2182 0.2182 0.2000 0.2000 4,700 +0.00(+0.65%)
Apr 10, 2024 0.2001 0.2001 0.1250 0.1987 5,300 -0.00(-0.65%)
Apr 09, 2024 0.2000 0.2000 0.2000 0.2000 1,574 -0.00(-0.30%)
Apr 08, 2024 0.2006 0.2006 0.1900 0.2006 1,670 +0.00(+0.75%)
Apr 05, 2024 0.2020 0.2020 0.1991 0.1991 601 -0.01(-3.63%)
Apr 04, 2024 0.2290 0.2290 0.2050 0.2066 14,845 +0.00(+0.10%)
Apr 03, 2024 0.2064 0.2064 0.2064 0.2064 10,085 -0.00(-0.77%)
Apr 02, 2024 0.1100 0.2095 0.1100 0.2080 9,902 -0.01(-4.85%)
Apr 01, 2024 0.2231 0.2238 0.2186 0.2186 7,250 -0.00(-1.62%)
Mar 28, 2024 0.2434 0.2434 0.2222 0.2222 34,322 -0.02(-8.93%)
Mar 27, 2024 0.2308 0.2471 0.2308 0.2440 26,288 -0.01(-3.14%)
Mar 26, 2024 0.2480 0.2604 0.2400 0.2519 38,041 +0.00(+1.57%)
Mar 25, 2024 0.2189 0.2480 0.2097 0.2480 235,940 +0.05(+22.71%)
Mar 22, 2024 0.1707 0.2038 0.1707 0.2021 197,978 +0.04(+23.23%)
Mar 20, 2024 0.1640 1 +0.00(+2.18%)
Mar 19, 2024 0.1605 0.1605 0.1605 0.1605 4,016 +0.00(+0.94%)
Mar 15, 2024 0.1590 234 -0.00(-2.33%)
Mar 14, 2024 0.1500 0.1628 0.1500 0.1628 17,660 +0.01(+5.30%)
Mar 13, 2024 0.1500 0.1678 0.1494 0.1546 34,317 -0.00(-1.84%)
Mar 11, 2024 0.1575 500 +0.03(+19.41%)
Mar 06, 2024 0.1319 8,199 -0.04(-22.41%)
Mar 05, 2024 0.1420 0.2000 0.1377 0.1700 95,907 +0.03(+19.55%)
Mar 04, 2024 0.1422 0.1422 0.1422 0.1422 10,318 +0.00(+0.07%)
Mar 01, 2024 0.1421 0.1421 0.1421 0.1421 10,364 +0.01(+5.26%)
Feb 28, 2024 0.1350 5,020 +0.03(+34.87%)
Feb 27, 2024 0.1531 0.1531 0.1001 0.1001 16,505 -0.10(-49.95%)
Feb 26, 2024 0.2000 0.2000 0.2000 0.2000 17,508 +0.06(+47.38%)
Feb 23, 2024 0.2000 0.2000 0.1357 0.1357 5,355 -0.00(-2.65%)
Feb 22, 2024 0.1394 0.1394 0.1394 0.1394 960 +0.01(+3.95%)
Feb 21, 2024 0.1200 0.1341 0.1200 0.1341 1,560 -0.03(-18.18%)
Feb 20, 2024 0.0200 0.2000 0.0200 0.1639 9,933 -0.03(-13.74%)
Feb 15, 2024 0.1900 50 -0.01(-5.00%)
Feb 14, 2024 0.1663 0.2000 0.1663 0.2000 7,500 +0.00(+0.00%)
Feb 09, 2024 0.2000 0 +0.00(+0.00%)
Feb 07, 2024 0.2000 3,030 +0.07(+51.75%)
Feb 06, 2024 0.1318 0.1318 0.1318 0.1318 340 -0.00(-3.30%)
Feb 02, 2024 0.1363 5,100 +0.04(+36.30%)
Jan 31, 2024 0.1000 68 +0.01(+11.11%)
Jan 29, 2024 0.0900 10 -0.05(-33.92%)
Jan 26, 2024 0.1362 0.1362 0.1362 0.1362 1,068 -0.01(-9.20%)
Jan 24, 2024 0.1500 113 +0.00(+0.00%)
Jan 22, 2024 0.1500 2,688 -0.00(-2.02%)
Jan 18, 2024 0.1531 6,500 +0.01(+5.15%)
Jan 17, 2024 0.1456 0.1456 0.1456 0.1456 630 -0.03(-17.27%)
Jan 16, 2024 0.1500 0.1760 0.1500 0.1760 2,601 -0.02(-12.00%)
Jan 11, 2024 0.2000 3,011 +0.05(+30.72%)
Jan 10, 2024 0.1595 0.1595 0.1400 0.1530 1,759 -0.01(-6.65%)
Jan 09, 2024 0.1639 0.1639 0.1639 0.1639 689 -0.00(-2.44%)
Jan 05, 2024 0.1680 126 -0.00(-1.70%)
Jan 04, 2024 0.1400 0.1709 0.1400 0.1709 2,016 +0.03(+22.07%)
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.