Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Brazil Minerals, Inc. (BMIX)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0081-0.0009 (-10.00%)
At close: 3:58PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20210.00950.00950.00830.00880.00884,713,983
Nov 24, 20210.00920.00980.00820.00910.00912,967,912
Nov 23, 20210.00820.00950.00780.00910.009110,032,830
Nov 22, 20210.00850.00930.00770.00830.008312,068,774
Nov 19, 20210.00820.00860.00750.00850.008511,091,785
Nov 18, 20210.00870.01020.00710.00810.008144,022,830
Nov 17, 20210.01010.01090.00750.00900.009041,602,971
Nov 16, 20210.01120.01120.00990.01080.010816,500,473
Nov 15, 20210.01370.01490.01040.01130.011340,510,042
Nov 12, 20210.01450.01500.01250.01400.014017,267,805
Nov 11, 20210.01310.01450.01020.01450.014516,759,884
Nov 10, 20210.01440.01440.01100.01340.013438,276,241
Nov 09, 20210.00900.01500.00820.01140.011435,315,735
Nov 08, 20210.00810.00900.00810.00890.00895,942,567
Nov 05, 20210.00830.00830.00780.00810.00815,259,243
Nov 04, 20210.00770.00860.00770.00820.00824,019,983
Nov 03, 20210.00760.00840.00750.00840.00848,020,204
Nov 02, 20210.00800.00840.00750.00770.00775,328,679
Nov 01, 20210.00810.00860.00770.00810.00818,864,201
Oct 29, 20210.00830.00850.00800.00830.00838,388,951
Oct 28, 20210.00830.00860.00800.00830.00837,803,689
Oct 27, 20210.00860.00900.00810.00830.00832,629,077
Oct 26, 20210.00860.00980.00810.00840.008413,871,501
Oct 25, 20210.00900.00900.00800.00860.008611,678,529
Oct 22, 20210.00850.00900.00810.00870.00878,544,096
Oct 21, 20210.00900.00940.00790.00860.008625,063,205
Oct 20, 20210.00950.00970.00900.00900.00908,457,597
Oct 19, 20210.00960.00980.00880.00950.00959,583,906
Oct 18, 20210.01010.01090.00900.00950.009522,108,344
Oct 15, 20210.00770.01000.00750.00980.009843,939,455
Oct 14, 20210.00720.00790.00720.00750.00757,776,584
Oct 13, 20210.00770.00800.00710.00720.007213,175,356
Oct 12, 20210.00780.00820.00750.00780.007812,251,881
Oct 11, 20210.00790.00810.00730.00760.007615,113,294
Oct 08, 20210.00840.00870.00780.00810.008114,099,936
Oct 07, 20210.00880.00910.00820.00850.008512,946,052
Oct 06, 20210.00890.00910.00840.00880.008814,212,347
Oct 05, 20210.00930.00970.00850.00920.009213,719,797
Oct 04, 20210.00930.00960.00900.00920.00929,934,540
Oct 01, 20210.00940.00960.00920.00930.00935,047,653
Sep 30, 20210.00920.00980.00910.00930.00937,431,256
Sep 29, 20210.00950.00960.00920.00940.00943,581,392
Sep 28, 20210.01000.01000.00920.00930.00935,100,943
Sep 27, 20210.00980.01000.00950.01000.01006,408,506
Sep 24, 20210.00940.01100.00910.01000.010026,328,602
Sep 23, 20210.00950.00970.00910.00940.009411,824,565
Sep 22, 20210.00930.00970.00900.00930.00934,616,682
Sep 21, 20210.01000.01000.00920.00940.00943,895,600
Sep 20, 20210.00940.01000.00930.00960.00968,548,319
Sep 17, 20210.00980.01000.00930.00960.00968,750,582
Sep 16, 20210.00960.01010.00950.00960.00965,150,353
Sep 15, 20210.00980.00980.00950.00970.00974,577,481
Sep 14, 20210.00960.01000.00950.00980.00988,864,182
Sep 13, 20210.00970.01000.00930.00940.009414,062,584
Sep 10, 20210.00960.01000.00930.00970.00975,966,355
Sep 09, 20210.00980.01010.00960.00960.00964,045,214
Sep 08, 20210.01000.01010.00960.00990.00993,758,833
Sep 07, 20210.00970.01000.00960.01000.01003,316,570
Sep 03, 20210.01000.01000.00930.00960.00968,892,757
Sep 02, 20210.01030.01030.00980.00990.00996,579,704
Sep 01, 20210.01000.01050.00980.00990.00995,755,574
Aug 31, 20210.01010.01050.00980.01000.01006,635,019
Aug 30, 20210.00990.01080.00970.01010.010111,198,377
Aug 27, 20210.01000.01150.00960.01040.010431,963,466
Aug 26, 20210.01080.01080.00960.01000.010010,818,893
Aug 25, 20210.01080.01080.01020.01040.01041,994,569
Aug 24, 20210.01060.01060.00990.01030.01037,329,501
Aug 23, 20210.00990.01040.00960.01040.01049,721,460
Aug 20, 20210.01020.01080.00960.01000.010013,232,744
Aug 19, 20210.01070.01090.01000.01020.01022,624,242
Aug 18, 20210.01070.01100.01000.01060.010611,895,101
Aug 17, 20210.01130.01130.01010.01040.01047,839,027
Aug 16, 20210.01030.01140.00950.01070.010712,149,800
Aug 13, 20210.01090.01090.01000.01030.01035,544,042
Aug 12, 20210.01090.01210.01010.01050.01057,724,087
Aug 11, 20210.01170.01180.01080.01090.01095,191,741
Aug 10, 20210.01160.01210.01100.01150.01159,841,277
Aug 09, 20210.01090.01210.01040.01160.011612,105,196
Aug 06, 20210.01090.01180.01040.01130.011310,129,020
Aug 05, 20210.01000.01090.01000.01090.01098,330,681
Aug 04, 20210.01010.01060.01000.01020.01027,665,324
Aug 03, 20210.01080.01110.01000.01020.01027,768,713
Aug 02, 20210.01200.01200.01020.01020.01026,322,103
Jul 30, 20210.01040.01160.01020.01030.01035,407,213
Jul 29, 20210.01100.01120.01010.01040.01046,481,973
Jul 28, 20210.01100.01120.01030.01050.01059,287,877
Jul 27, 20210.01170.01240.01060.01100.01108,252,614
Jul 26, 20210.01250.01290.01110.01200.01206,107,195
Jul 23, 20210.01240.01300.01150.01240.01245,648,272
Jul 22, 20210.01430.01430.01050.01200.012015,668,690
Jul 21, 20210.01150.01520.01100.01340.013426,811,884
Jul 20, 20210.01100.01200.01010.01100.011013,782,815
Jul 19, 20210.01070.01100.00960.01100.01109,656,352
Jul 16, 20210.01150.01150.01000.01020.010213,139,474
Jul 15, 20210.01200.01200.01050.01130.011312,317,893
Jul 14, 20210.01110.01220.01050.01170.011720,437,584
Jul 13, 20210.01120.01160.01100.01130.01138,304,921
Jul 12, 20210.01200.01200.01120.01150.01158,300,711
Jul 09, 20210.01250.01250.01110.01190.01198,763,583
Jul 08, 20210.01220.01250.01110.01150.01157,651,312
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement