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

(OP: BRCNF )

0.1843 -0.0013 (-0.70%)
Streaming Delayed Price Updated: 11:42 AM EDT, May 16, 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 (%)
Apr 28, 2023 0.1800 0.1820 0.1676 0.1776 167,880 -0.01(-4.57%)
Apr 27, 2023 0.1841 0.1875 0.1820 0.1861 16,349 +0.01(+3.39%)
Apr 26, 2023 0.1830 0.1830 0.1751 0.1800 56,500 -0.00(-1.64%)
Apr 25, 2023 0.1840 0.1925 0.1800 0.1830 153,601 -0.00(-1.08%)
Apr 24, 2023 0.2000 0.2000 0.1834 0.1850 35,937 -0.00(-1.65%)
Apr 21, 2023 0.1881 0.1881 0.1881 0.1881 608 -0.01(-3.34%)
Apr 19, 2023 0.1946 34 +0.00(+1.67%)
Apr 18, 2023 0.1857 0.1914 0.1857 0.1914 1,176 -0.00(-0.98%)
Apr 12, 2023 0.1933 14 +0.01(+6.97%)
Apr 11, 2023 0.1705 0.1808 0.1550 0.1807 7,268 +0.01(+6.92%)
Apr 10, 2023 0.1700 0.1763 0.1690 0.1690 56,146 -0.00(-2.48%)
Apr 06, 2023 0.1801 0.1801 0.1733 0.1733 22,153 +0.00(+1.29%)
Apr 05, 2023 0.1807 0.1807 0.1711 0.1711 11,002 -0.02(-11.07%)
Apr 04, 2023 0.1932 0.1932 0.1924 0.1924 3,086 -0.01(-5.41%)
Mar 31, 2023 0.2034 235 +0.01(+3.25%)
Mar 30, 2023 0.2017 0.2017 0.1970 0.1970 6,550 -0.00(-0.51%)
Mar 29, 2023 0.2016 0.2016 0.1920 0.1980 7,855 -0.01(-5.76%)
Mar 27, 2023 0.2101 56 -0.02(-6.75%)
Mar 24, 2023 0.2126 0.2253 0.2061 0.2253 3,850 +0.01(+5.97%)
Mar 23, 2023 0.2126 0.2126 0.2126 0.2126 41,003 -0.00(-0.05%)
Mar 21, 2023 0.2127 6 +0.00(+0.05%)
Mar 20, 2023 0.2126 0.2126 0.2126 0.2126 500 -0.00(-0.42%)
Mar 17, 2023 0.2135 0.2339 0.2135 0.2135 3,247 -0.02(-7.50%)
Mar 16, 2023 0.2308 0.2308 0.2308 0.2308 404 -0.01(-5.02%)
Mar 15, 2023 0.2430 0.2430 0.2089 0.2430 1,685 +0.03(+12.14%)
Mar 13, 2023 0.2167 2,000 +0.02(+7.65%)
Mar 10, 2023 0.2117 0.2117 0.2013 0.2013 15,015 -0.05(-19.19%)
Mar 08, 2023 0.2491 57 -0.04(-14.98%)
Mar 06, 2023 0.2930 21 +0.03(+13.57%)
Mar 03, 2023 0.2068 0.2580 0.2048 0.2580 40,118 +0.08(+41.91%)
Mar 02, 2023 0.1938 0.1938 0.1818 0.1818 4,140 -0.03(-13.51%)
Mar 01, 2023 0.2082 0.2209 0.2035 0.2102 4,849 -0.04(-16.52%)
Feb 27, 2023 0.2518 20 +0.00(+1.94%)
Feb 24, 2023 0.2470 0.2470 0.2280 0.2470 2,003 +0.01(+2.92%)
Feb 23, 2023 0.2390 0.2400 0.2320 0.2400 1,001 -0.01(-3.15%)
Feb 22, 2023 0.2450 0.2478 0.2450 0.2478 748 -0.01(-4.10%)
Feb 21, 2023 0.2584 0.2584 0.2584 0.2584 13,091 +0.01(+4.91%)
Feb 17, 2023 0.2463 0.2463 0.2463 0.2463 250 -0.01(-2.53%)
Feb 16, 2023 0.2560 0.2584 0.2527 0.2527 28,461 +0.00(+1.04%)
Feb 15, 2023 0.2535 0.2535 0.2501 0.2501 2,000 -0.01(-2.68%)
Feb 14, 2023 0.2541 0.2570 0.2541 0.2570 4,106 -0.02(-7.62%)
Feb 10, 2023 0.2782 12 +0.02(+7.00%)
Feb 09, 2023 0.2679 0.2741 0.2600 0.2600 47,621 -0.01(-4.59%)
Feb 08, 2023 0.2589 0.3070 0.2589 0.2725 102,700 -0.04(-12.10%)
Feb 07, 2023 0.3100 0.3100 0.3100 0.3100 900 -0.01(-3.76%)
Feb 02, 2023 0.3221 88 +0.01(+3.04%)
Feb 01, 2023 0.3101 0.3126 0.3101 0.3126 15,430 -0.00(-1.08%)
Jan 31, 2023 0.3160 0.3160 0.3160 0.3160 315 -0.03(-7.87%)
Jan 30, 2023 0.3462 0.3462 0.3290 0.3430 3,096 +0.00(+0.00%)
Jan 27, 2023 0.3284 0.3430 0.3284 0.3430 911 +0.00(+0.59%)
Jan 26, 2023 0.3345 0.3461 0.3180 0.3410 13,854 +0.02(+5.34%)
Jan 25, 2023 0.3344 0.3344 0.3237 0.3237 380 +0.01(+4.42%)
Jan 23, 2023 0.3100 342 -0.02(-5.75%)
Jan 19, 2023 0.3289 58 +0.01(+3.69%)
Jan 18, 2023 0.3400 0.3400 0.3172 0.3172 7,047 -0.01(-3.67%)
Jan 17, 2023 0.3293 0.3293 0.3293 0.3293 117 +0.02(+4.81%)
Jan 13, 2023 0.3223 0.3261 0.3142 0.3142 15,853 -0.02(-4.79%)
Jan 12, 2023 0.3400 0.3400 0.3300 0.3300 8,194 -0.02(-5.06%)
Jan 11, 2023 0.3476 0.3476 0.3476 0.3476 5,140 +0.02(+5.33%)
Jan 10, 2023 0.3300 0.3300 0.3300 0.3300 27,321 +0.00(+0.00%)
Jan 09, 2023 0.3180 0.3300 0.2920 0.3300 7,963 +0.02(+7.70%)
Jan 06, 2023 0.2900 0.3100 0.2900 0.3064 24,767 +0.03(+12.19%)
Jan 04, 2023 0.2731 11 -0.03(-8.94%)
Jan 03, 2023 0.2729 0.3000 0.2729 0.2999 5,536 +0.02(+6.54%)
Dec 30, 2022 0.2581 0.2900 0.2581 0.2815 40,288 +0.00(+0.54%)
Dec 29, 2022 0.2752 0.2800 0.2600 0.2800 44,817 -0.00(-0.53%)
Dec 28, 2022 0.2773 0.2850 0.2768 0.2815 18,218 +0.02(+6.23%)
Dec 27, 2022 0.2480 0.2780 0.2480 0.2650 12,491 -0.02(-6.06%)
Dec 23, 2022 0.2908 0.2908 0.2821 0.2821 420 +0.01(+3.60%)
Dec 22, 2022 0.2718 0.2723 0.2718 0.2723 9,999 -0.01(-1.87%)
Dec 21, 2022 0.2795 0.2814 0.2670 0.2775 47,257 +0.01(+3.74%)
Dec 20, 2022 0.2718 0.2718 0.2606 0.2675 59,430 -0.04(-13.71%)
Dec 19, 2022 0.2700 0.3127 0.2700 0.3100 22,845 +0.04(+14.81%)
Dec 16, 2022 0.2700 0.2700 0.2700 0.2700 208 -0.00(-0.04%)
Dec 15, 2022 0.2911 0.3020 0.2700 0.2701 20,170 -0.01(-3.19%)
Dec 14, 2022 0.2909 0.3001 0.2790 0.2790 12,742 -0.00(-1.38%)
Dec 12, 2022 0.2829 3 -0.01(-2.14%)
Dec 09, 2022 0.2900 0.2900 0.2800 0.2891 7,456 -0.00(-0.31%)
Dec 08, 2022 0.2929 0.3000 0.2900 0.2900 2,900 +0.01(+3.57%)
Dec 07, 2022 0.2850 0.2860 0.2800 0.2800 31,414 -0.00(-1.75%)
Dec 05, 2022 0.2850 105 -0.01(-2.06%)
Dec 02, 2022 0.2922 0.2950 0.2800 0.2910 33,859 -0.00(-0.14%)
Dec 01, 2022 0.2670 0.2914 0.2670 0.2914 23,840 +0.00(+0.48%)
Nov 30, 2022 0.2800 0.2901 0.2800 0.2900 20,791 +0.01(+3.50%)
Nov 29, 2022 0.2802 0.2802 0.2802 0.2802 962 -0.02(-5.34%)
Nov 28, 2022 0.3150 0.3150 0.2882 0.2960 17,277 -0.00(-1.33%)
Nov 25, 2022 0.3000 0.3000 0.3000 0.3000 4,770 +0.01(+2.04%)
Nov 23, 2022 0.2954 0.3042 0.2940 0.2940 2,452 -0.01(-2.00%)
Nov 22, 2022 0.2973 0.3000 0.2973 0.3000 470 +0.01(+2.53%)
Nov 21, 2022 0.2953 0.3001 0.2926 0.2926 8,327 -0.00(-0.71%)
Nov 18, 2022 0.3100 0.3150 0.2929 0.2947 21,402 -0.01(-3.38%)
Nov 17, 2022 0.3034 0.3124 0.2869 0.3050 53,495 -0.01(-1.96%)
Nov 16, 2022 0.3090 0.3111 0.3058 0.3111 5,999 -0.01(-4.22%)
Nov 15, 2022 0.3200 0.3248 0.3200 0.3248 24,663 -0.02(-6.93%)
Nov 14, 2022 0.3490 0.3490 0.3260 0.3490 369 +0.00(+0.63%)
Nov 11, 2022 0.3739 0.3739 0.3468 0.3468 7,461 -0.07(-15.83%)
Nov 10, 2022 0.3182 0.4154 0.2786 0.4120 181,861 +0.12(+40.81%)
Nov 09, 2022 0.2770 0.2926 0.2770 0.2926 2,298 -0.01(-2.21%)
Nov 08, 2022 0.2992 0.2992 0.2992 0.2992 361 -0.00(-0.27%)
Nov 07, 2022 0.3086 0.3086 0.3000 0.3000 8,246 -0.00(-0.27%)
Nov 04, 2022 0.3000 0.3067 0.2866 0.3008 9,591 +0.01(+2.59%)
Nov 03, 2022 0.3000 0.3000 0.2889 0.2932 8,742 -0.01(-2.27%)
Nov 02, 2022 0.3159 0.3159 0.3000 0.3000 24,457 -0.02(-5.66%)
Nov 01, 2022 0.2830 0.3200 0.2830 0.3180 28,701 +0.01(+1.60%)
Oct 31, 2022 0.2956 0.3130 0.2850 0.3130 92,582 +0.01(+2.86%)
Oct 28, 2022 0.3162 0.3162 0.3043 0.3043 3,821 -0.02(-4.91%)
Oct 27, 2022 0.3200 0.3200 0.3200 0.3200 2,420 +0.00(+0.00%)
Oct 26, 2022 0.3100 0.3200 0.3100 0.3200 24,023 -0.01(-3.03%)
Oct 25, 2022 0.3000 0.3300 0.2981 0.3300 26,111 +0.03(+10.00%)
Oct 24, 2022 0.3000 0.3000 0.3000 0.3000 13,000 -0.02(-6.25%)
Oct 19, 2022 0.3200 48 -0.01(-1.57%)
Oct 18, 2022 0.3241 0.3251 0.3241 0.3251 16,025 +0.01(+3.08%)
Oct 14, 2022 0.3154 32 -0.02(-5.82%)
Oct 13, 2022 0.3000 0.3349 0.3000 0.3349 30,500 +0.01(+4.66%)
Oct 12, 2022 0.3042 0.3200 0.3042 0.3200 26,134 +0.01(+2.27%)
Oct 11, 2022 0.3300 0.3300 0.3129 0.3129 22,208 -0.12(-27.50%)
Oct 10, 2022 0.4316 0.4316 0.2721 0.4316 3,753 +0.08(+24.31%)
Oct 07, 2022 0.3300 0.3648 0.3278 0.3472 28,291 +0.01(+3.09%)
Oct 06, 2022 0.3368 0.3368 0.3368 0.3368 3,173 -0.01(-3.02%)
Oct 04, 2022 0.3473 30 +0.02(+6.89%)
Oct 03, 2022 0.2770 0.3491 0.2770 0.3249 3,260 -0.01(-2.34%)
Sep 30, 2022 0.3327 0.3327 0.3327 0.3327 745 -0.01(-4.26%)
Sep 29, 2022 0.3500 0.3500 0.3472 0.3475 22,062 +0.01(+2.21%)
Sep 28, 2022 0.5264 0.5264 0.3347 0.3400 1,285 -0.01(-3.87%)
Sep 27, 2022 0.3287 0.3537 0.3287 0.3537 25,926 +0.03(+9.81%)
Sep 26, 2022 0.3147 0.3250 0.3147 0.3221 27,120 -0.01(-3.07%)
Sep 23, 2022 0.3349 0.4047 0.2950 0.3323 104,635 -0.04(-11.10%)
Sep 22, 2022 0.3514 0.4323 0.3391 0.3738 1,427 +0.00(+0.35%)
Sep 21, 2022 0.3500 0.3725 0.3500 0.3725 9,248 -0.01(-1.97%)
Sep 20, 2022 0.3800 0.3863 0.3800 0.3800 779 -0.01(-2.09%)
Sep 19, 2022 0.3668 0.4073 0.3564 0.3881 17,729 +0.02(+4.89%)
Sep 16, 2022 0.3861 0.3861 0.3700 0.3700 632 -0.01(-3.60%)
Sep 15, 2022 0.3800 0.4350 0.3800 0.3838 35,208 +0.00(+0.26%)
Sep 14, 2022 0.3300 0.4350 0.3300 0.3828 13,472 -0.02(-6.06%)
Sep 13, 2022 0.4350 0.4400 0.3796 0.4075 19,949 -0.02(-5.23%)
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.