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 (%)
Sep 30, 2019 0.4700 0.4700 0.4000 0.4000 247,301 -0.04(-9.81%)
Sep 27, 2019 0.5160 0.5160 0.4180 0.4435 110,600 -0.03(-7.02%)
Sep 26, 2019 0.4060 0.4964 0.4060 0.4770 84,575 +0.05(+10.93%)
Sep 25, 2019 0.4300 0.4950 0.3790 0.4300 313,873 -0.03(-6.42%)
Sep 24, 2019 0.4800 0.5250 0.4550 0.4595 121,485 -0.03(-6.22%)
Sep 23, 2019 0.5475 0.5650 0.4760 0.4900 230,300 -0.06(-10.09%)
Sep 20, 2019 0.5220 0.5500 0.5020 0.5450 169,100 +0.04(+8.46%)
Sep 19, 2019 0.4790 0.5125 0.4600 0.5025 199,855 +0.03(+5.79%)
Sep 18, 2019 0.4390 0.4752 0.4260 0.4750 152,087 +0.04(+8.45%)
Sep 17, 2019 0.4104 0.4770 0.3807 0.4380 302,496 -0.03(-6.81%)
Sep 16, 2019 0.5100 0.5200 0.4500 0.4700 401,062 -0.03(-6.00%)
Sep 13, 2019 0.5001 0.5330 0.4800 0.5000 337,700 -0.00(-0.04%)
Sep 12, 2019 0.5300 0.5500 0.5000 0.5002 281,163 -0.04(-7.37%)
Sep 11, 2019 0.5200 0.5650 0.5100 0.5400 289,063 +0.02(+3.85%)
Sep 10, 2019 0.5520 0.5520 0.5100 0.5200 427,811 -0.01(-0.95%)
Sep 09, 2019 0.5775 0.5870 0.5200 0.5250 423,634 -0.04(-6.58%)
Sep 06, 2019 0.5750 0.5800 0.5400 0.5620 253,400 +0.02(+4.07%)
Sep 05, 2019 0.5700 0.5970 0.5000 0.5400 710,536 -0.01(-1.82%)
Sep 04, 2019 0.5900 0.6499 0.5500 0.5500 613,723 -0.09(-14.60%)
Sep 03, 2019 0.6180 0.6750 0.5860 0.6440 192,247 -0.01(-1.23%)
Aug 30, 2019 0.7000 0.7280 0.5850 0.6520 349,700 -0.00(-0.46%)
Aug 29, 2019 0.5600 0.6820 0.5340 0.6550 497,325 +0.11(+21.07%)
Aug 28, 2019 0.5540 0.6050 0.4948 0.5410 833,430 -0.09(-14.13%)
Aug 27, 2019 0.6900 0.7250 0.5950 0.6300 554,998 -0.07(-9.94%)
Aug 26, 2019 0.7010 0.7600 0.6800 0.6995 270,406 -0.00(-0.36%)
Aug 23, 2019 0.7250 0.7500 0.6750 0.7020 358,500 -0.02(-2.77%)
Aug 22, 2019 0.7400 0.7710 0.7000 0.7220 261,907 -0.02(-2.06%)
Aug 21, 2019 0.7481 0.7860 0.7100 0.7372 244,223 -0.02(-3.00%)
Aug 20, 2019 0.8210 0.8450 0.7500 0.7600 333,096 -0.04(-5.00%)
Aug 19, 2019 0.8079 0.8520 0.7540 0.8000 558,557 +0.03(+4.03%)
Aug 16, 2019 0.7800 0.8010 0.7050 0.7690 781,500 +0.01(+1.18%)
Aug 15, 2019 0.8840 0.9140 0.7500 0.7600 1,460,533 -0.14(-15.56%)
Aug 14, 2019 0.8530 0.9900 0.8500 0.9000 2,704,997 +0.07(+8.96%)
Aug 13, 2019 0.8500 0.8620 0.7580 0.8260 297,324 -0.01(-1.20%)
Aug 12, 2019 0.7250 0.8550 0.7000 0.8360 787,104 +0.13(+18.58%)
Aug 09, 2019 0.8000 0.8133 0.7000 0.7050 317,100 -0.06(-7.48%)
Aug 08, 2019 0.8150 0.8900 0.7000 0.7620 930,298 -0.00(-0.47%)
Aug 07, 2019 0.6577 0.8050 0.6392 0.7656 676,321 +0.14(+22.99%)
Aug 06, 2019 0.5400 0.6225 0.5200 0.6225 113,683 +0.10(+18.80%)
Aug 05, 2019 0.4630 0.5960 0.4630 0.5240 112,829 +0.00(+0.58%)
Aug 02, 2019 0.5185 0.5750 0.4850 0.5210 124,300 +0.01(+2.16%)
Aug 01, 2019 0.6577 0.6577 0.4610 0.5100 597,134 -0.08(-14.29%)
Jul 31, 2019 0.5830 0.6450 0.5830 0.5950 53,932 +0.00(+0.00%)
Jul 30, 2019 0.6495 0.6500 0.5950 0.5950 65,977 -0.05(-7.03%)
Jul 29, 2019 0.6200 0.6800 0.6200 0.6400 99,216 +0.01(+1.59%)
Jul 26, 2019 0.5250 0.6520 0.5250 0.6300 250,500 +0.14(+28.57%)
Jul 25, 2019 0.4250 0.5100 0.4250 0.4900 199,849 +0.06(+14.62%)
Jul 24, 2019 0.4000 0.4275 0.3940 0.4275 44,308 +0.02(+4.78%)
Jul 23, 2019 0.4124 0.4210 0.3740 0.4080 151,740 -0.01(-2.86%)
Jul 22, 2019 0.3675 0.4259 0.3675 0.4200 76,885 +0.01(+1.20%)
Jul 19, 2019 0.4300 0.4603 0.3900 0.4150 102,700 -0.02(-3.49%)
Jul 18, 2019 0.5000 0.5000 0.4130 0.4300 87,539 -0.02(-3.63%)
Jul 17, 2019 0.4950 0.5100 0.4060 0.4462 225,332 -0.05(-9.68%)
Jul 16, 2019 0.5140 0.5400 0.4671 0.4940 143,285 -0.03(-5.54%)
Jul 15, 2019 0.5460 0.5551 0.5200 0.5230 90,342 -0.02(-2.82%)
Jul 12, 2019 0.5870 0.5870 0.5200 0.5382 81,800 -0.03(-5.56%)
Jul 11, 2019 0.5850 0.6000 0.4936 0.5699 185,075 -0.03(-5.02%)
Jul 10, 2019 0.6280 0.6550 0.5763 0.6000 150,022 -0.05(-6.98%)
Jul 09, 2019 0.6500 0.6500 0.6200 0.6450 62,757 -0.01(-1.07%)
Jul 08, 2019 0.6360 0.6540 0.6100 0.6520 78,366 -0.01(-1.21%)
Jul 05, 2019 0.6700 0.6800 0.6400 0.6600 66,200 -0.01(-1.49%)
Jul 03, 2019 0.6820 0.6950 0.6600 0.6700 10,000 -0.04(-6.29%)
Jul 02, 2019 0.6750 0.7150 0.6600 0.7150 49,337 +0.01(+1.42%)
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.