Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quantum Battery Metals Corp (OP: BRVVF )

0.0895 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 5, 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 (%)
Mar 29, 2018 0.2146 0.2146 0.2146 0 +0.02(+7.84%)
Mar 28, 2018 0.1500 0.1990 0.1469 0.1990 15,750 +0.04(+24.14%)
Mar 27, 2018 0.1725 0.1800 0.1592 0.1603 59,005 -0.01(-5.71%)
Mar 26, 2018 0.2100 0.2100 0.1700 0.1700 22,583 -0.04(-19.05%)
Mar 23, 2018 0.2200 0.2200 0.1893 0.2100 28,086 -0.01(-6.50%)
Mar 22, 2018 0.2363 0.2363 0.2090 0.2246 31,484 -0.01(-3.36%)
Mar 21, 2018 0.2180 0.2400 0.2180 0.2324 11,788 +0.00(+1.40%)
Mar 20, 2018 0.2200 0.2430 0.2050 0.2292 33,904 -0.01(-5.68%)
Mar 19, 2018 0.2783 0.2783 0.2245 0.2430 6,304 -0.01(-2.17%)
Mar 16, 2018 0.2500 0.2810 0.2251 0.2484 50,742 +0.03(+15.16%)
Mar 15, 2018 0.2450 0.2450 0.2100 0.2157 30,505 -0.02(-8.21%)
Mar 14, 2018 0.2400 0.2852 0.2350 0.2350 34,905 -0.01(-2.08%)
Mar 13, 2018 0.2730 0.2730 0.2350 0.2400 113,710 -0.03(-11.93%)
Mar 12, 2018 0.2700 0.2805 0.2700 0.2725 15,827 +0.00(+0.26%)
Mar 09, 2018 0.2908 0.2911 0.2700 0.2718 26,759 -0.02(-6.53%)
Mar 08, 2018 0.2724 0.2908 0.2693 0.2908 34,769 +0.02(+6.74%)
Mar 07, 2018 0.2794 0.2850 0.2700 0.2724 34,102 -0.00(-0.93%)
Mar 06, 2018 0.3000 0.3283 0.2727 0.2750 77,060 -0.01(-2.39%)
Mar 05, 2018 0.2760 0.3000 0.2760 0.2817 46,994 +0.00(+1.46%)
Mar 02, 2018 0.3000 0.3099 0.2700 0.2777 30,762 -0.01(-4.24%)
Mar 01, 2018 0.3111 0.3111 0.2710 0.2900 65,353 -0.00(-0.72%)
Feb 28, 2018 0.3110 0.3250 0.2800 0.2921 55,407 -0.04(-11.23%)
Feb 27, 2018 0.3500 0.3500 0.3150 0.3291 54,098 -0.01(-3.33%)
Feb 26, 2018 0.3200 0.3411 0.3200 0.3404 38,970 +0.01(+2.81%)
Feb 23, 2018 0.3200 0.3400 0.3079 0.3311 33,712 +0.02(+5.65%)
Feb 22, 2018 0.3115 0.3454 0.3000 0.3134 127,239 -0.00(-0.51%)
Feb 21, 2018 0.3400 0.3700 0.3150 0.3150 150,851 -0.03(-9.17%)
Feb 20, 2018 0.3755 0.4100 0.3274 0.3468 211,041 -0.03(-7.52%)
Feb 16, 2018 0.3750 0.3750 0.3750 0 -0.02(-3.85%)
Feb 15, 2018 0.3967 0.4300 0.3897 0.3900 478,895 -0.00(-0.23%)
Feb 14, 2018 0.3885 0.4000 0.3750 0.3909 429,022 +0.01(+2.87%)
Feb 13, 2018 0.3800 1,120,524 +0.02(+6.41%)
Feb 12, 2018 0.3410 0.3900 0.3410 0.3571 22,442 +0.02(+5.00%)
Feb 09, 2018 0.3750 0.3781 0.3400 0.3401 75,009 -0.03(-7.66%)
Feb 08, 2018 0.3920 0.3960 0.3605 0.3683 40,830 -0.01(-3.08%)
Feb 07, 2018 0.3890 0.4130 0.3620 0.3800 69,938 +0.00(+0.00%)
Feb 06, 2018 0.4120 0.3783 0.3800 59,261 -0.02(-4.74%)
Feb 05, 2018 0.3200 0.4286 0.2900 0.3989 306,692 +0.07(+19.83%)
Feb 02, 2018 0.3509 0.3720 0.2633 0.3329 198,558 -0.05(-12.88%)
Feb 01, 2018 0.4465 0.4530 0.3500 0.3821 332,906 -0.05(-12.00%)
Jan 31, 2018 0.4600 0.5000 0.4094 0.4342 305,151 -0.03(-7.12%)
Jan 30, 2018 0.4800 0.4826 0.4400 0.4675 96,929 -0.04(-7.04%)
Jan 29, 2018 0.5389 0.5470 0.4823 0.5029 123,424 -0.05(-8.56%)
Jan 26, 2018 0.5935 0.6043 0.5225 0.5500 172,085 -0.04(-7.42%)
Jan 25, 2018 0.6400 0.6430 0.5457 0.5941 136,576 -0.06(-9.02%)
Jan 24, 2018 0.6267 0.6539 0.6187 0.6530 57,056 -0.01(-1.66%)
Jan 23, 2018 0.6850 0.7000 0.5900 0.6640 209,005 -0.06(-7.69%)
Jan 22, 2018 0.8000 0.8436 0.6785 0.7193 287,543 -0.08(-9.64%)
Jan 19, 2018 0.8562 0.8831 0.7315 0.7960 200,023 -0.09(-10.66%)
Jan 18, 2018 0.9600 1.020 0.8165 0.8910 297,351 -0.05(-5.21%)
Jan 17, 2018 0.8500 0.9400 0.8331 0.9400 272,415 +0.12(+14.04%)
Jan 16, 2018 0.8434 0.8499 0.8000 0.8243 204,056 +0.00(+0.04%)
Jan 12, 2018 0.8240 0.8240 0.8240 0 +0.07(+9.39%)
Jan 11, 2018 0.8615 0.8900 0.7227 0.7533 266,355 -0.15(-16.30%)
Jan 10, 2018 0.9237 0.9510 0.8696 0.9000 117,923 -0.05(-5.36%)
Jan 09, 2018 1.004 1.040 0.8700 0.9510 254,807 -0.02(-1.96%)
Jan 08, 2018 1.040 1.050 0.9610 0.9700 114,541 -0.05(-4.90%)
Jan 05, 2018 0.9810 1.040 0.9652 1.020 78,135 +0.06(+6.79%)
Jan 04, 2018 1.105 1.105 0.9500 0.9551 300,789 -0.15(-13.65%)
Jan 03, 2018 1.260 1.270 1.034 1.106 215,522 -0.11(-9.34%)
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.