Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bellrock Brands (OP: DXBRF )

0.0001 UNCHANGED
Last Price Updated: 11:59 AM EDT, May 21, 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 (%)
Dec 31, 2019 0.1800 0.1800 0.1390 0.1740 776,100 +0.00(+2.41%)
Dec 30, 2019 0.1620 0.2000 0.1600 0.1699 544,832 -0.01(-5.61%)
Dec 27, 2019 0.1900 0.1900 0.1670 0.1800 289,500 +0.00(+0.00%)
Dec 26, 2019 0.1500 0.1980 0.1500 0.1800 166,863 +0.02(+10.02%)
Dec 24, 2019 0.1720 0.1800 0.1540 0.1636 149,500 +0.00(+2.25%)
Dec 23, 2019 0.1940 0.1940 0.1500 0.1600 778,931 -0.02(-12.09%)
Dec 20, 2019 0.1975 0.2000 0.1800 0.1820 214,300 -0.01(-6.67%)
Dec 19, 2019 0.1810 0.2000 0.1810 0.1950 228,886 +0.01(+2.63%)
Dec 18, 2019 0.1955 0.2100 0.1900 0.1900 271,931 -0.01(-4.76%)
Dec 17, 2019 0.1910 0.2200 0.1900 0.1995 296,876 +0.01(+5.00%)
Dec 16, 2019 0.2000 0.2000 0.1900 0.1900 270,267 -0.01(-6.17%)
Dec 13, 2019 0.2145 0.2200 0.1806 0.2025 610,000 -0.01(-4.48%)
Dec 12, 2019 0.2050 0.2250 0.1950 0.2120 273,663 +0.00(+0.95%)
Dec 11, 2019 0.2050 0.2250 0.2050 0.2100 195,949 +0.01(+2.44%)
Dec 10, 2019 0.2230 0.2290 0.2050 0.2050 297,467 -0.01(-2.38%)
Dec 09, 2019 0.2300 0.2301 0.2020 0.2100 269,172 -0.01(-2.33%)
Dec 06, 2019 0.2185 0.2410 0.2050 0.2150 1,111,600 +0.01(+2.63%)
Dec 05, 2019 0.2150 0.2535 0.2000 0.2095 357,275 -0.01(-2.56%)
Dec 04, 2019 0.2040 0.2380 0.2030 0.2150 247,449 +0.01(+4.88%)
Dec 03, 2019 0.2220 0.2380 0.2000 0.2050 263,203 -0.01(-2.38%)
Dec 02, 2019 0.2500 0.3000 0.2050 0.2100 579,031 -0.03(-11.02%)
Nov 29, 2019 0.2935 0.2935 0.2300 0.2360 239,000 -0.03(-10.44%)
Nov 27, 2019 0.3000 0.3000 0.2150 0.2635 316,900 +0.01(+5.02%)
Nov 26, 2019 0.2400 0.2700 0.2267 0.2509 338,028 -0.02(-7.07%)
Nov 25, 2019 0.3050 0.3150 0.2700 0.2700 144,303 -0.03(-10.00%)
Nov 22, 2019 0.3030 0.3240 0.2890 0.3000 151,800 +0.00(+0.00%)
Nov 21, 2019 0.3320 0.3320 0.2840 0.3000 315,641 +0.00(+0.00%)
Nov 20, 2019 0.3225 0.3400 0.2850 0.3000 526,446 -0.01(-3.23%)
Nov 19, 2019 0.3010 0.3464 0.2900 0.3100 346,485 +0.01(+3.33%)
Nov 18, 2019 0.3220 0.3825 0.2890 0.3000 1,002,292 +0.02(+5.26%)
Nov 15, 2019 0.2676 0.2960 0.2430 0.2850 821,000 +0.08(+42.50%)
Nov 14, 2019 0.2300 0.2450 0.2000 0.2000 264,611 -0.04(-15.93%)
Nov 13, 2019 0.2450 0.2515 0.2190 0.2379 182,131 -0.00(-0.87%)
Nov 12, 2019 0.2330 0.2660 0.2330 0.2400 272,483 +0.00(+0.00%)
Nov 11, 2019 0.2490 0.2600 0.2400 0.2400 170,882 -0.02(-7.69%)
Nov 08, 2019 0.2410 0.2670 0.2320 0.2600 433,700 +0.01(+4.42%)
Nov 07, 2019 0.2620 0.2775 0.2149 0.2490 354,572 -0.01(-2.31%)
Nov 06, 2019 0.2840 0.3040 0.2549 0.2549 188,767 -0.02(-5.59%)
Nov 05, 2019 0.2620 0.3235 0.2620 0.2700 156,090 -0.04(-13.46%)
Nov 04, 2019 0.2945 0.3620 0.2945 0.3120 146,382 +0.00(+0.13%)
Nov 01, 2019 0.3050 0.3200 0.2910 0.3116 192,100 +0.00(+0.52%)
Oct 31, 2019 0.3300 0.3480 0.3000 0.3100 158,491 -0.02(-6.63%)
Oct 30, 2019 0.3570 0.3570 0.3200 0.3320 139,535 -0.01(-2.06%)
Oct 29, 2019 0.3560 0.3560 0.3300 0.3390 129,528 -0.01(-3.69%)
Oct 28, 2019 0.3425 0.3520 0.3300 0.3520 95,346 +0.02(+5.07%)
Oct 25, 2019 0.3610 0.3710 0.3300 0.3350 183,200 -0.03(-8.97%)
Oct 24, 2019 0.3480 0.3699 0.3300 0.3680 111,448 +0.03(+9.85%)
Oct 23, 2019 0.3380 0.3698 0.3150 0.3350 145,495 -0.01(-4.29%)
Oct 22, 2019 0.3594 0.3600 0.3300 0.3500 142,229 +0.00(+0.00%)
Oct 21, 2019 0.3340 0.3795 0.3340 0.3500 142,707 +0.00(+1.36%)
Oct 18, 2019 0.3660 0.4000 0.3400 0.3453 171,500 -0.01(-4.08%)
Oct 17, 2019 0.3410 0.3997 0.3410 0.3600 33,983 -0.01(-1.64%)
Oct 16, 2019 0.3490 0.4120 0.3310 0.3660 100,366 +0.01(+2.52%)
Oct 15, 2019 0.3540 0.3900 0.3490 0.3570 189,760 +0.01(+2.00%)
Oct 14, 2019 0.3600 0.3889 0.3500 0.3500 129,960 +0.01(+4.48%)
Oct 11, 2019 0.3455 0.4000 0.3350 0.3350 291,000 -0.03(-9.43%)
Oct 10, 2019 0.3690 0.4200 0.3400 0.3699 292,220 -0.00(-0.03%)
Oct 09, 2019 0.4110 0.4220 0.3570 0.3700 94,500 +0.01(+2.78%)
Oct 08, 2019 0.4957 0.4957 0.3600 0.3600 147,980 -0.04(-9.32%)
Oct 07, 2019 0.4060 0.4500 0.3970 0.3970 197,363 -0.01(-2.46%)
Oct 04, 2019 0.4490 0.4490 0.3900 0.4070 222,500 +0.01(+2.26%)
Oct 03, 2019 0.3600 0.4300 0.3500 0.3980 208,978 +0.04(+10.86%)
Oct 02, 2019 0.4000 0.4190 0.3500 0.3590 274,794 -0.02(-5.53%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.