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

Quantum Battery Metals Corp (OP: BRVVF )

0.0001 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 8, 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 (%)
Apr 30, 2018 0.2200 0.2580 0.2050 0.2053 76,685 -0.02(-9.99%)
Apr 27, 2018 0.2118 0.2335 0.2118 0.2281 1,660 -0.01(-2.84%)
Apr 26, 2018 0.2180 0.2348 0.2170 0.2348 25,000 +0.00(+1.63%)
Apr 25, 2018 0.2140 0.2581 0.2140 0.2310 113,949 -0.01(-5.88%)
Apr 24, 2018 0.2080 0.2468 0.2080 0.2454 9,803 +0.03(+15.12%)
Apr 23, 2018 0.2620 0.2800 0.2131 0.2132 101,115 -0.06(-21.04%)
Apr 20, 2018 0.3277 0.3470 0.2681 0.2700 82,752 -0.04(-13.21%)
Apr 19, 2018 0.2896 0.3144 0.2830 0.3111 68,044 +0.05(+19.66%)
Apr 18, 2018 0.2267 0.2600 0.2250 0.2600 101,907 +0.03(+13.59%)
Apr 17, 2018 0.1950 0.2400 0.1899 0.2289 127,011 +0.04(+20.66%)
Apr 16, 2018 0.1784 0.1900 0.1780 0.1897 10,720 +0.00(+0.63%)
Apr 13, 2018 0.1840 0.2105 0.1840 0.1885 49,714 +0.01(+3.86%)
Apr 12, 2018 0.1624 0.1815 0.1610 0.1815 5,588 +0.01(+6.76%)
Apr 11, 2018 0.1540 0.1809 0.1540 0.1700 24,703 +0.02(+9.68%)
Apr 10, 2018 0.1699 0.1800 0.1550 0.1550 17,859 -0.02(-12.43%)
Apr 09, 2018 0.1700 0.1800 0.1612 0.1770 16,386 +0.01(+4.12%)
Apr 06, 2018 0.1726 0.1851 0.1685 0.1700 15,656 -0.02(-8.26%)
Apr 05, 2018 0.1870 0.2021 0.1600 0.1853 26,446 +0.01(+7.67%)
Apr 04, 2018 0.1791 0.1993 0.1553 0.1721 45,401 -0.02(-10.60%)
Apr 03, 2018 0.2100 0.2200 0.1891 0.1925 16,025 +0.01(+7.24%)
Apr 02, 2018 0.2000 0.2150 0.1711 0.1795 29,393 -0.04(-16.36%)
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%)
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.