U.S. Markets closed

Quantum Battery Metals Corp. (BRVVF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.6445-0.0033 (-0.51%)
At close: 12:18PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 11, 20210.61810.64450.61810.64450.64451,720
May 10, 20210.64900.65000.63000.64800.648011,000
May 07, 20210.59000.59000.59000.59000.5900-
May 06, 20210.51000.59300.51000.59000.59008,200
May 05, 20210.59800.59800.50100.50100.50101,500
May 04, 20210.56000.56000.56000.56000.5600-
May 03, 20210.56000.56000.56000.56000.56001,000
Apr 30, 20210.65000.67000.56800.56800.56802,700
Apr 29, 20210.59000.59000.59000.59000.5900-
Apr 28, 20210.68500.68500.58700.59000.59002,100
Apr 27, 20210.56800.64300.56800.64300.64301,300
Apr 26, 20210.71000.71000.71000.71000.71001,100
Apr 23, 20210.70900.70900.70900.70900.70901,500
Apr 22, 20210.59600.64700.59600.64700.6470600
Apr 21, 20210.57800.64000.56000.57900.579011,800
Apr 20, 20210.56200.62900.56000.56000.56005,200
Apr 19, 20210.63600.68300.54900.58200.58202,900
Apr 16, 20210.59500.60000.59500.60000.60001,100
Apr 15, 20210.68200.68200.63900.63900.63904,300
Apr 14, 20210.60200.60200.60200.60200.6020-
Apr 13, 20210.58600.60200.58600.60200.6020800
Apr 12, 20210.62000.62500.58600.59100.59106,800
Apr 09, 20210.63300.63300.52700.63300.63301,300
Apr 08, 20210.53700.60500.53700.60100.60102,300
Apr 07, 20210.63000.63000.44800.57600.57602,900
Apr 06, 20210.70700.70700.48800.50000.500011,500
Apr 05, 20210.70600.70800.43800.43800.438011,000
Apr 01, 20210.71200.71200.20000.20000.20002,100
Mar 31, 20210.71400.71400.70800.70800.7080300
Mar 30, 20210.59000.59000.59000.59000.5900100
Mar 29, 20210.77000.77000.60700.60700.60705,200
Mar 26, 20210.64800.71900.63200.71900.71907,700
Mar 25, 20210.60000.60000.60000.60000.6000-
Mar 24, 20210.60000.60000.60000.60000.6000100
Mar 23, 20210.50000.50000.50000.50000.50005,100
Mar 22, 20210.47600.55500.47600.55500.55505,000
Mar 19, 20210.47000.47000.43500.46400.46408,000
Mar 18, 20210.39900.41000.38200.39500.39507,200
Mar 17, 20210.39300.44500.39300.40700.40704,000
Mar 16, 20210.45300.45300.45300.45300.4530500
Mar 15, 20210.41000.47000.41000.45500.45506,400
Mar 12, 20210.47000.47000.44200.47000.470012,500
Mar 11, 20210.42100.42600.41300.41300.41306,300
Mar 10, 20210.44200.44400.41900.44400.444015,700
Mar 09, 20210.46400.46400.46400.46400.4640100
Mar 08, 20210.47100.47100.41300.41300.41301,300
Mar 05, 20210.41400.44100.41400.44100.44101,300
Mar 04, 20210.47000.47000.41000.41000.4100800
Mar 03, 20210.49900.49900.47300.47300.4730400
Mar 02, 20210.44700.45400.43200.45400.454010,400
Mar 01, 20210.47800.48900.46200.46200.46202,900
Feb 26, 20210.43100.48400.43100.47600.476015,700
Feb 25, 20210.34970.43290.34970.43290.43299,745
Feb 24, 20210.39330.40000.39040.39500.39505,678
Feb 23, 20210.49000.50430.49000.49000.4900564
Feb 22, 20210.44890.58950.41630.58950.589518,377
Feb 19, 20210.38690.47630.38690.47630.476311,243
Feb 18, 20210.52230.52230.47630.47630.47634,523
Feb 17, 20210.50700.63900.44170.54610.546113,623
Feb 16, 20210.56440.60000.50500.50860.508626,955
Feb 12, 20210.56000.56890.49200.49200.492010,100
Feb 11, 20210.64000.64000.50000.56230.562319,187
Feb 10, 20210.55000.55000.44600.53930.539330,528
Feb 09, 20210.67500.67500.52350.52350.52359,805
Feb 08, 20210.43540.55300.43540.55300.55303,935
Feb 05, 20210.29840.40310.29840.40050.400528,964
Feb 04, 20210.26430.37500.26430.37500.375015,780
Feb 03, 20210.35560.55000.24400.24400.244031,804
Feb 02, 20210.37400.39300.35270.39300.393015,083
Feb 01, 2021------
Feb 01, 20211:10 Stock Split
Jan 29, 20210.43050.43800.43050.43800.438062
Jan 28, 20210.44500.47300.43500.44800.4480965
Jan 27, 20210.30400.45000.30400.39870.398725,325
Jan 26, 20210.40000.40000.35910.39800.39807,120
Jan 25, 20210.36000.50520.35450.39700.39707,408
Jan 22, 20210.50000.50000.44300.47500.475018,902
Jan 21, 20210.52250.52250.46000.50000.500033,969
Jan 20, 20210.36000.49500.32000.49500.495031,074
Jan 19, 20210.31000.39000.25000.32250.3225109,063
Jan 15, 20210.28950.28950.28000.28000.2800510
Jan 14, 20210.35800.35800.27570.28000.28005,553
Jan 13, 20210.21000.28000.21000.28000.280011,512
Jan 12, 20210.29500.29500.25000.28000.280020,019
Jan 11, 20210.28700.28700.20000.20000.2000408
Jan 08, 20210.23500.23500.23500.23500.2350350
Jan 07, 20210.27000.27000.25000.25160.25161,010
Jan 06, 20210.27600.28000.26400.27600.27602,830
Jan 05, 20210.24000.24000.24000.24000.2400100
Jan 04, 20210.24200.24200.20700.20700.2070100
Dec 31, 20200.20000.25500.20000.25500.25501,380
Dec 30, 20200.20000.25000.20000.24000.24005,476
Dec 29, 20200.24000.24000.20800.20800.2080580
Dec 28, 20200.25000.26500.25000.26500.26502,623
Dec 24, 20200.28000.28000.28000.28000.28005,441
Dec 23, 20200.18500.28000.17050.28000.280012,670
Dec 22, 20200.22400.22400.22400.22400.2240743
Dec 21, 20200.17000.21400.17000.20000.2000720
Dec 18, 20200.20000.24000.20000.24000.2400340
Dec 17, 20200.22500.22500.20000.20000.2000120
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...