ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Brightrock Gold Corp (OP: BRGC )

0.1524 -0.0172 (-10.14%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jul 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 10, 2024 0.1589 0.1696 0.1351 0.1696 6,209 +0.00(+0.71%)
Jul 09, 2024 0.1500 0.1700 0.1307 0.1684 116,347 +0.03(+20.29%)
Jul 08, 2024 0.1435 0.1435 0.1290 0.1400 81,478 -0.01(-6.48%)
Jul 05, 2024 0.1440 0.1530 0.1252 0.1497 119,130 -0.00(-0.20%)
Jul 03, 2024 0.1735 0.1735 0.1400 0.1500 158,580 -0.04(-20.84%)
Jul 02, 2024 0.1703 0.1895 0.1511 0.1895 13,000 +0.00(+0.00%)
Jul 01, 2024 0.1900 0.2000 0.1603 0.1895 102,513 -0.02(-9.72%)
Jun 28, 2024 0.1939 0.2099 0.1704 0.2099 8,860 +0.01(+4.95%)
Jun 27, 2024 0.2000 0.2000 0.2000 0.2000 783 -0.01(-4.72%)
Jun 26, 2024 0.1939 0.2099 0.1875 0.2099 1,400 +0.02(+8.20%)
Jun 25, 2024 0.1940 0.1940 0.1940 0.1940 781 -0.02(-7.62%)
Jun 24, 2024 0.2077 0.2123 0.1961 0.2100 33,818 -0.01(-4.15%)
Jun 21, 2024 0.2062 0.2197 0.1962 0.2191 15,801 -0.00(-0.36%)
Jun 20, 2024 0.1962 0.2199 0.1962 0.2199 1,283 +0.01(+3.34%)
Jun 18, 2024 0.2025 0.2199 0.1962 0.2128 4,400 -0.01(-3.05%)
Jun 17, 2024 0.1962 0.2195 0.1962 0.2195 9,756 +0.00(+0.00%)
Jun 14, 2024 0.2001 0.2196 0.1963 0.2195 15,533 -0.00(-0.23%)
Jun 13, 2024 0.2060 0.2397 0.2000 0.2200 10,351 -0.02(-8.22%)
Jun 12, 2024 0.1960 0.2397 0.1960 0.2397 4,331 -0.00(-0.08%)
Jun 11, 2024 0.2110 0.2399 0.1961 0.2399 37,913 +0.01(+6.62%)
Jun 10, 2024 0.2313 0.2400 0.2078 0.2250 53,578 -0.01(-6.21%)
Jun 07, 2024 0.2276 0.2400 0.2226 0.2399 11,080 +0.00(+0.00%)
Jun 06, 2024 0.2102 0.2400 0.2102 0.2399 21,730 +0.01(+4.30%)
Jun 05, 2024 0.2280 0.2300 0.2109 0.2300 26,852 +0.00(+0.31%)
Jun 04, 2024 0.2222 0.2387 0.2222 0.2293 12,200 -0.01(-4.02%)
Jun 03, 2024 0.2294 0.2389 0.2294 0.2389 1,790 -0.00(-0.04%)
May 31, 2024 0.2390 0.2394 0.2220 0.2390 29,420 +0.00(+0.00%)
May 30, 2024 0.2397 0.2397 0.2066 0.2390 26,695 -0.00(-0.29%)
May 29, 2024 0.2099 0.2399 0.2005 0.2397 132,331 -0.02(-7.63%)
May 28, 2024 0.2215 0.2595 0.2200 0.2595 33,600 +0.00(+0.00%)
May 24, 2024 0.2057 0.2595 0.2057 0.2595 85,004 +0.03(+12.83%)
May 23, 2024 0.2057 0.2350 0.2057 0.2300 26,500 -0.01(-4.17%)
May 22, 2024 0.2378 0.2400 0.2222 0.2400 36,266 -0.01(-2.32%)
May 21, 2024 0.2355 0.2500 0.2355 0.2457 11,900 -0.01(-3.91%)
May 20, 2024 0.2557 0.2557 0.2557 0.2557 33,086 +0.00(+0.00%)
May 17, 2024 0.2557 0.2557 0.2110 0.2557 15,388 +0.00(+0.00%)
May 15, 2024 0.2557 0 +0.00(+0.00%)
May 14, 2024 0.2593 0.2593 0.2110 0.2557 19,649 -0.00(-1.39%)
May 09, 2024 0.2593 0 -0.00(-0.08%)
May 08, 2024 0.2400 0.2595 0.2400 0.2595 12,616 -0.00(-0.08%)
May 07, 2024 0.2120 0.2597 0.2110 0.2597 11,877 +0.00(+0.00%)
May 06, 2024 0.2192 0.2597 0.2093 0.2597 21,325 +0.01(+3.88%)
May 03, 2024 0.2450 0.2645 0.2110 0.2500 38,258 -0.01(-5.48%)
May 02, 2024 0.2488 0.2645 0.2488 0.2645 700 +0.01(+3.73%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.