Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Scepter Holdings Inc (OP: BRZL )

0.0005 -0.0001 (-16.67%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 0.0800 0.0800 0.0600 0.0749 39,751 +0.02(+49.80%)
Mar 30, 2016 0.0500 0.0500 0.0500 0.0500 2,500 -0.00(-3.10%)
Mar 29, 2016 0.0470 0.0899 0.0470 0.0516 12,277 -0.02(-26.81%)
Mar 28, 2016 0.0710 0.0800 0.0500 0.0705 55,254 -0.00(-4.73%)
Mar 24, 2016 0.0740 0.0740 0.0740 0 -0.02(-21.36%)
Mar 23, 2016 0.1180 0.1300 0.0510 0.0941 1,628,458 -0.00(-4.95%)
Mar 22, 2016 0.0990 0.1050 0.0881 0.0990 46,763 +0.00(+0.00%)
Mar 21, 2016 0.1000 0.1100 0.0900 0.0990 167,940 -0.01(-9.17%)
Mar 18, 2016 0.1067 0.1180 0.1000 0.1090 241,128 -0.02(-12.80%)
Mar 17, 2016 0.1620 0.1690 0.1010 0.1250 985,732 -0.01(-7.41%)
Mar 16, 2016 0.0801 0.1350 0.0801 0.1350 60,633 +0.02(+12.50%)
Mar 15, 2016 0.1200 0.1200 0.1200 0.1200 142,000 -0.01(-5.88%)
Mar 14, 2016 0.1448 0.1448 0.1275 0.1275 3,366 +0.00(+3.83%)
Mar 11, 2016 0.1698 0.1698 0.1228 0.1228 18,414 -0.07(-35.37%)
Mar 10, 2016 0.0800 0.1900 0.0800 0.1900 17,000 +0.09(+85.00%)
Mar 09, 2016 0.1073 0.1200 0.1027 0.1027 116,533 -0.01(-6.64%)
Mar 08, 2016 0.1100 0.1128 0.1100 0.1100 60,928 +0.01(+10.00%)
Mar 07, 2016 0.1000 0.1100 0.0651 0.1000 59,695 +0.00(+4.60%)
Mar 04, 2016 0.0990 0.1100 0.0956 0.0956 114,003 +0.01(+12.47%)
Mar 03, 2016 0.0773 0.0850 0.0651 0.0850 105,621 -0.01(-15.00%)
Mar 02, 2016 0.1309 0.1309 0.0650 0.1000 71,027 +0.00(+0.00%)
Mar 01, 2016 0.1750 0.1750 0.1000 0.1000 115,315 -0.08(-44.44%)
Feb 29, 2016 0.2250 0.2250 0.1630 0.1800 33,313 -0.05(-21.74%)
Feb 26, 2016 0.2250 0.2300 0.1630 0.2300 15,800 -0.00(-2.13%)
Feb 25, 2016 0.2480 0.2480 0.2350 0.2350 1,300 +0.03(+17.50%)
Feb 24, 2016 0.2500 0.2700 0.1871 0.2000 7,520 +0.02(+8.11%)
Feb 23, 2016 0.1850 0.1850 0.1850 0.1850 100 +0.02(+14.13%)
Feb 22, 2016 0.1750 0.1750 0.1621 0.1621 35,670 -0.02(-9.94%)
Feb 19, 2016 0.1900 0.1900 0.1800 0.1800 125,363 +0.02(+10.43%)
Feb 18, 2016 0.1899 0.1899 0.1630 0.1630 174,600 -0.02(-11.89%)
Feb 17, 2016 0.1850 0.1899 0.1850 0.1850 129,900 +0.00(+0.00%)
Feb 16, 2016 0.1850 0.1850 0.1850 0.1850 81,000 +0.00(+0.00%)
Feb 12, 2016 0.1850 0.1850 0.1850 0 -0.01(-6.23%)
Feb 11, 2016 0.2010 0.2200 0.1944 0.1973 48,325 -0.03(-12.31%)
Feb 10, 2016 0.2500 0.2700 0.1638 0.2250 148,434 -0.01(-6.25%)
Feb 09, 2016 0.2251 0.2400 0.2151 0.2400 74,744 -0.01(-4.00%)
Feb 08, 2016 0.2210 0.2550 0.2201 0.2500 40,131 +0.02(+8.70%)
Feb 05, 2016 0.2471 0.2471 0.2300 0.2300 20,100 +0.01(+4.07%)
Feb 04, 2016 0.2250 0.2250 0.2210 0.2210 5,000 -0.01(-3.91%)
Feb 03, 2016 0.2500 0.2600 0.2300 0.2300 86,000 -0.03(-11.54%)
Feb 02, 2016 0.2600 0.2600 0.2600 0.2600 2,000 +0.01(+4.00%)
Jan 29, 2016 0.2500 0.2500 0.2500 0 +0.00(+1.92%)
Jan 28, 2016 0.2500 0.2500 0.2453 0.2453 22,481 -0.00(-1.88%)
Jan 27, 2016 0.2100 0.2700 0.2000 0.2500 47,287 +0.00(+0.00%)
Jan 26, 2016 0.2300 0.2500 0.2300 0.2500 30,200 +0.01(+4.17%)
Jan 25, 2016 0.2400 0.2400 0.2400 0.2400 22,800 +0.02(+9.09%)
Jan 21, 2016 0.2200 0.2200 0.2200 0 -0.05(-19.27%)
Jan 20, 2016 0.2120 0.2725 0.1900 0.2725 43,387 +0.04(+18.48%)
Jan 19, 2016 0.2250 0.2300 0.2050 0.2300 116,000 +0.00(+0.00%)
Jan 14, 2016 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Jan 13, 2016 0.2400 0.2400 0.2400 0.2400 13,639 +0.01(+2.13%)
Jan 12, 2016 0.2200 0.2690 0.2200 0.2350 19,550 -0.04(-12.96%)
Jan 11, 2016 0.2700 0.2700 0.2500 0.2700 86,250 -0.02(-6.90%)
Jan 08, 2016 0.2600 0.2900 0.2600 0.2900 17,276 +0.01(+2.84%)
Jan 07, 2016 0.2350 0.2820 0.2350 0.2820 45,259 +0.05(+19.49%)
Jan 06, 2016 0.2360 0.2360 0.2360 0.2360 250 +0.00(+0.00%)
Jan 05, 2016 0.2165 0.2360 0.1730 0.2360 164,259 +0.03(+12.38%)
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.