BRTI - BlackRidge Technology International, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20190.24000.27000.24000.27000.270020,300
Jul 22, 20190.30000.30000.27000.27000.27003,500
Jul 19, 20190.21000.30000.15200.30000.300055,100
Jul 18, 20190.16000.40000.16000.25400.254072,600
Jul 17, 20190.16000.16000.16000.16000.1600-
Jul 16, 20190.16000.16000.15700.16000.160024,500
Jul 15, 20190.15000.15000.15000.15000.1500-
Jul 12, 20190.13500.15000.12000.15000.150018,000
Jul 11, 20190.12800.13000.11400.13000.130036,600
Jul 10, 20190.12500.12500.12500.12500.12505,100
Jul 09, 20190.12500.12500.12500.12500.1250-
Jul 08, 20190.12500.12500.12500.12500.12501,500
Jul 05, 20190.12000.12500.12000.12500.12507,700
Jul 03, 20190.11200.12000.11200.12000.120015,800
Jul 02, 20190.11000.11500.11000.11500.115010,400
Jul 01, 20190.10000.10500.10000.10500.105055,000
Jun 28, 20190.12300.12500.10100.10100.1010101,300
Jun 27, 20190.11000.12500.11000.12200.122083,000
Jun 26, 20190.12500.12500.08100.11000.11007,500
Jun 25, 20190.14500.14500.14500.14500.14501,100
Jun 24, 20190.10000.10000.10000.10000.1000-
Jun 21, 20190.13000.14900.10000.10000.1000277,100
Jun 20, 20190.13500.13500.13500.13500.13504,100
Jun 19, 20190.14000.14500.12000.13000.130067,300
Jun 18, 20190.15000.15000.14000.15000.15007,700
Jun 17, 20190.15900.15900.15900.15900.1590-
Jun 14, 20190.15900.15900.15900.15900.1590-
Jun 13, 20190.13100.15900.13000.15900.159015,900
Jun 12, 20190.16000.16000.16000.16000.16001,000
Jun 11, 20190.16000.16000.16000.16000.16004,200
Jun 10, 20190.16000.16000.15000.16000.160023,600
Jun 07, 20190.16000.16000.16000.16000.160081,700
Jun 06, 20190.17000.17000.16800.16800.16801,300
Jun 05, 20190.17000.17000.17000.17000.17005,900
Jun 04, 20190.26000.26000.13000.17000.1700185,500
Jun 03, 20190.15000.17000.12200.14000.140033,600
May 31, 20190.15200.20000.15200.20000.20002,100
May 30, 20190.20000.20000.20000.20000.20003,600
May 29, 20190.19000.20000.18000.20000.200025,400
May 28, 20190.20000.20000.18100.18100.18102,400
May 24, 20190.20000.20000.15000.15000.1500140,700
May 23, 20190.20000.20000.05000.05000.050041,200
May 22, 20190.20000.20000.20000.20000.20001,100
May 21, 20190.21000.21000.17000.17000.170017,400
May 20, 20190.21000.21000.21000.21000.2100-
May 17, 20190.21000.21000.21000.21000.2100-
May 16, 20190.21000.21000.21000.21000.21009,900
May 15, 20190.22000.22000.22000.22000.2200-
May 14, 20190.22000.22000.22000.22000.2200-
May 13, 20190.22000.22000.22000.22000.22004,500
May 10, 20190.22500.22500.22500.22500.2250-
May 09, 20190.22400.22500.22400.22500.225010,800
May 08, 20190.22000.22000.22000.22000.22002,500
May 07, 20190.22000.22000.16900.16900.169010,100
May 06, 20190.19400.21500.19400.21500.21501,800
May 03, 20190.18900.21200.18900.21200.21207,700
May 02, 20190.19700.19700.19700.19700.1970-
May 01, 20190.21000.21000.19700.19700.197023,700
Apr 30, 20190.19000.19000.18000.18000.180018,000
Apr 29, 20190.20300.20300.18000.18000.180041,600
Apr 26, 20190.18100.18100.18100.18100.1810-
Apr 25, 20190.18100.18100.18100.18100.1810-
Apr 24, 20190.23800.23800.18000.18100.1810124,100
Apr 23, 20190.21000.21000.21000.21000.2100-
Apr 22, 20190.24400.24400.21000.21000.210019,500
Apr 18, 20190.22000.22000.22000.22000.2200-
Apr 17, 20190.22000.22000.22000.22000.22005,000
Apr 16, 20190.24000.24000.20000.20000.200065,800
Apr 15, 20190.24000.24000.24000.24000.2400-
Apr 12, 20190.24000.24000.24000.24000.24001,900
Apr 11, 20190.22800.22800.22800.22800.2280-
Apr 10, 20190.22800.22800.22800.22800.2280-
Apr 09, 20190.22800.22800.22800.22800.2280-
Apr 08, 20190.23000.24000.22800.22800.228037,600
Apr 05, 20190.23500.23500.21000.21000.210024,800
Apr 04, 20190.23500.23500.23500.23500.23502,500
Apr 03, 20190.24000.24000.23700.24000.240010,000
Apr 02, 20190.21000.21000.21000.21000.2100-
Apr 01, 20190.24000.24000.21000.21000.210012,000
Mar 29, 20190.22100.24000.22100.24000.240014,500
Mar 28, 20190.24000.24000.24000.24000.2400200
Mar 27, 20190.24000.24000.22500.24000.240019,300
Mar 26, 20190.24000.24000.24000.24000.2400-
Mar 25, 20190.21000.24000.21000.24000.240045,200
Mar 22, 20190.24300.24300.24300.24300.24302,600
Mar 21, 20190.20500.24400.20500.24000.240016,300
Mar 20, 20190.24000.24000.24000.24000.24003,500
Mar 19, 20190.24100.24100.24100.24100.2410500
Mar 18, 20190.24500.24500.23000.24000.240025,000
Mar 15, 20190.24000.24000.24000.24000.24005,000
Mar 14, 20190.24000.24500.23500.24100.241042,700
Mar 13, 20190.24500.24500.24000.24000.240023,200
Mar 12, 20190.24500.24500.24000.24000.240027,500
Mar 11, 20190.24900.24900.24000.24000.240028,900
Mar 08, 20190.28000.28000.20500.20500.2050900
Mar 07, 20190.23000.23000.23000.23000.23002,600
Mar 06, 20190.21800.21800.21800.21800.2180-
Mar 05, 20190.21800.21800.21800.21800.21804,000
Mar 04, 20190.22900.25000.19000.19000.190034,800
Mar 01, 20190.15500.23000.15500.19400.19407,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...