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

Brite-Strike Tactica (OP: BSTK )

0.0160 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 10, 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 (%)
Apr 29, 2022 0.0220 0.0220 0.0171 0.0200 330,716 -0.00(-9.09%)
Apr 26, 2022 0.0220 0 -0.00(-4.35%)
Apr 19, 2022 0.0230 0 +0.00(+21.05%)
Apr 13, 2022 0.0190 0 -0.00(-15.56%)
Apr 12, 2022 0.0250 0.0250 0.0225 0.0225 205,300 -0.00(-10.00%)
Mar 25, 2022 0.0250 0 +0.00(+0.00%)
Mar 15, 2022 0.0250 0 -0.00(-13.79%)
Mar 14, 2022 0.0300 0.0300 0.0290 0.0290 9,800 -0.00(-3.33%)
Mar 11, 2022 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-25.00%)
Mar 09, 2022 0.0400 0 +0.01(+30.72%)
Mar 03, 2022 0.0306 0 +0.00(+17.24%)
Mar 02, 2022 0.0320 0.0360 0.0261 0.0261 224,300 -0.01(-16.35%)
Mar 01, 2022 0.0350 0.0350 0.0310 0.0312 95,000 -0.00(-10.86%)
Feb 28, 2022 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Feb 25, 2022 0.0350 0.0350 0.0350 0.0350 10,001 +0.00(+0.00%)
Feb 23, 2022 0.0350 0 +0.00(+0.00%)
Feb 18, 2022 0.0350 0 +0.00(+3.55%)
Feb 11, 2022 0.0338 0 -0.00(-0.59%)
Feb 10, 2022 0.0345 0.0345 0.0340 0.0340 30,000 +0.00(+0.00%)
Feb 08, 2022 0.0340 0 +0.00(+0.00%)
Feb 01, 2022 0.0340 0 -0.00(-5.56%)
Jan 28, 2022 0.0360 0 -0.00(-1.64%)
Jan 27, 2022 0.0366 0.0366 0.0366 0.0366 15,000 +0.00(+1.39%)
Jan 24, 2022 0.0361 0 -0.00(-2.43%)
Jan 21, 2022 0.0370 0.0370 0.0370 0.0370 2,000 +0.00(+0.00%)
Jan 20, 2022 0.0370 0.0370 0.0370 0.0370 5,600 +0.00(+0.00%)
Jan 19, 2022 0.0390 0.0390 0.0370 0.0370 10,000 -0.00(-3.90%)
Jan 18, 2022 0.0385 0.0385 0.0385 0.0385 10,000 +0.00(+13.57%)
Jan 14, 2022 0.0339 0 +0.00(+13.00%)
Jan 11, 2022 0.0300 0 -0.00(-11.50%)
Jan 10, 2022 0.0339 0.0339 0.0339 0.0339 15,000 -0.01(-15.25%)
Jan 06, 2022 0.0400 0.0400 0.0400 0 +0.01(+25.00%)
Jan 05, 2022 0.0280 0.0340 0.0260 0.0320 275,257 +0.01(+28.00%)
Dec 31, 2021 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 30, 2021 0.0250 0.0250 0.0250 0.0250 30,000 -0.00(-9.09%)
Dec 29, 2021 0.0275 0.0275 0.0275 0.0275 10,000 +0.00(+10.00%)
Dec 27, 2021 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 23, 2021 0.0250 0.0250 0.0250 0.0250 17,150 +0.00(+0.00%)
Dec 22, 2021 0.0310 0.0311 0.0250 0.0250 268,061 -0.01(-24.24%)
Dec 21, 2021 0.0330 0.0330 0.0330 0.0330 10,000 +0.00(+6.45%)
Dec 20, 2021 0.0330 0.0330 0.0310 0.0310 26,155 +0.00(+3.33%)
Dec 16, 2021 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 14, 2021 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 13, 2021 0.0350 0.0350 0.0300 0.0300 158,500 -0.01(-14.29%)
Dec 10, 2021 0.0350 0.0399 0.0350 0.0350 31,783 +0.00(+0.00%)
Dec 09, 2021 0.0379 0.0387 0.0350 0.0350 13,377 +0.00(+12.90%)
Dec 07, 2021 0.0310 0.0310 0.0310 0 +0.00(+14.81%)
Dec 06, 2021 0.0300 0.0300 0.0270 0.0270 41,500 -0.01(-15.63%)
Dec 03, 2021 0.0320 0.0320 0.0320 0.0320 10,000 -0.00(-8.57%)
Dec 02, 2021 0.0360 0.0360 0.0350 0.0350 20,000 -0.00(-7.89%)
Dec 01, 2021 0.0450 0.0450 0.0370 0.0380 313,280 +0.00(+11.76%)
Nov 30, 2021 0.0340 0.0340 0.0300 0.0340 234,800 -0.00(-3.68%)
Nov 29, 2021 0.0353 0.0379 0.0310 0.0353 76,801 +0.00(+8.62%)
Nov 26, 2021 0.0325 0.0325 0.0325 0.0325 10,000 +0.00(+1.56%)
Nov 23, 2021 0.0320 0.0320 0.0320 0 -0.01(-14.67%)
Nov 22, 2021 0.0380 0.0380 0.0330 0.0375 59,473 +0.00(+13.64%)
Nov 19, 2021 0.0350 0.0365 0.0330 0.0330 50,000 -0.00(-10.81%)
Nov 18, 2021 0.0380 0.0380 0.0360 0.0370 86,411 -0.00(-5.13%)
Nov 17, 2021 0.0380 0.0390 0.0360 0.0390 35,500 +0.00(+8.33%)
Nov 16, 2021 0.0345 0.0400 0.0345 0.0360 169,988 +0.00(+9.09%)
Nov 15, 2021 0.0330 0.0330 0.0330 0.0330 24,300 +0.00(+0.00%)
Nov 12, 2021 0.0340 0.0350 0.0330 0.0330 34,602 -0.00(-13.16%)
Nov 09, 2021 0.0380 0.0380 0.0340 0.0380 165,353 -0.00(-2.06%)
Nov 08, 2021 0.0385 0.0399 0.0331 0.0388 440,875 +0.00(+4.86%)
Nov 05, 2021 0.0400 0.0400 0.0370 0.0370 111,100 -0.00(-7.50%)
Nov 03, 2021 0.0400 0.0400 0.0400 0 -0.00(-6.98%)
Nov 02, 2021 0.0426 0.0500 0.0426 0.0430 20,729 -0.01(-10.42%)
Nov 01, 2021 0.0450 0.0480 0.0413 0.0480 31,000 +0.00(+0.00%)
Oct 29, 2021 0.0460 0.0480 0.0370 0.0480 371,042 +0.00(+4.35%)
Oct 28, 2021 0.0460 0.0460 0.0460 0.0460 10,000 -0.00(-6.12%)
Oct 27, 2021 0.0460 0.0550 0.0401 0.0490 579,636 -0.00(-2.00%)
Oct 26, 2021 0.0533 0.0533 0.0479 0.0500 449,213 -0.01(-12.28%)
Oct 25, 2021 0.0580 0.0580 0.0570 0.0570 30,000 -0.00(-1.72%)
Oct 22, 2021 0.0600 0.0650 0.0580 0.0580 120,084 -0.00(-7.94%)
Oct 21, 2021 0.0610 0.0630 0.0590 0.0630 28,525 +0.00(+3.28%)
Oct 20, 2021 0.0610 0.0610 0.0610 0.0610 11,000 +0.00(+0.00%)
Oct 19, 2021 0.0610 0.0610 0.0610 0.0610 30,000 -0.01(-9.63%)
Oct 18, 2021 0.0650 0.0675 0.0650 0.0675 12,114 +0.01(+12.31%)
Oct 15, 2021 0.0601 0.0601 0.0601 0.0601 30,001 -0.00(-3.84%)
Oct 14, 2021 0.0600 0.0635 0.0600 0.0625 134,375 +0.00(+3.99%)
Oct 13, 2021 0.0650 0.0650 0.0600 0.0601 146,606 -0.00(-7.54%)
Oct 12, 2021 0.0730 0.0730 0.0650 0.0650 213,132 -0.01(-7.14%)
Oct 11, 2021 0.0800 0.0800 0.0665 0.0700 345,105 -0.01(-12.39%)
Oct 08, 2021 0.0800 0.0910 0.0650 0.0799 1,052,697 +0.01(+19.97%)
Oct 07, 2021 0.0655 0.0700 0.0630 0.0666 126,032 +0.01(+10.82%)
Oct 06, 2021 0.0739 0.0739 0.0601 0.0601 259,762 -0.01(-10.30%)
Oct 05, 2021 0.0670 0.0670 0.0620 0.0670 312,188 +0.00(+0.00%)
Oct 04, 2021 0.0704 0.0720 0.0670 0.0670 120,584 -0.00(-6.94%)
Oct 01, 2021 0.0750 0.0750 0.0660 0.0720 193,548 +0.00(+0.70%)
Sep 30, 2021 0.0731 0.0778 0.0640 0.0715 480,199 -0.01(-10.51%)
Sep 29, 2021 0.0640 0.0800 0.0640 0.0799 432,153 +0.01(+15.30%)
Sep 28, 2021 0.0850 0.1000 0.0640 0.0693 1,802,283 -0.04(-34.00%)
Sep 27, 2021 0.1200 0.1300 0.0755 0.1050 991,228 -0.02(-16.00%)
Sep 24, 2021 0.1550 0.1550 0.1050 0.1250 1,020,205 -0.01(-8.69%)
Sep 23, 2021 0.1450 0.1680 0.1205 0.1369 1,079,999 -0.03(-18.75%)
Sep 22, 2021 0.1380 0.1685 0.1355 0.1685 816,167 +0.02(+13.85%)
Sep 21, 2021 0.0935 0.1690 0.0750 0.1480 1,893,810 +0.07(+79.39%)
Sep 20, 2021 0.0899 0.0904 0.0720 0.0825 792,176 -0.01(-8.33%)
Sep 17, 2021 0.1000 0.1150 0.0730 0.0900 880,607 -0.00(-4.26%)
Sep 16, 2021 0.0600 0.1350 0.0580 0.0940 2,754,009 +0.03(+56.67%)
Sep 15, 2021 0.0679 0.0679 0.0550 0.0600 292,559 -0.01(-8.12%)
Sep 14, 2021 0.0990 0.1099 0.0585 0.0653 2,365,367 -0.03(-28.32%)
Sep 13, 2021 0.0570 0.1080 0.0525 0.0911 3,436,126 +0.03(+55.73%)
Sep 10, 2021 0.0705 0.0705 0.0525 0.0585 651,589 -0.01(-17.61%)
Sep 09, 2021 0.0625 0.0895 0.0450 0.0710 2,591,831 +0.01(+18.33%)
Sep 08, 2021 0.0300 0.0850 0.0300 0.0600 5,477,117 +0.04(+219.15%)
Sep 07, 2021 0.0200 0.0230 0.0188 0.0188 94,492 -0.00(-18.26%)
Sep 03, 2021 0.0215 0.0230 0.0215 0.0230 250,000 +0.01(+35.29%)
Aug 27, 2021 0.0170 0.0170 0.0170 0 -0.01(-34.62%)
Aug 25, 2021 0.0260 0.0260 0.0260 0 +0.00(+4.42%)
Aug 24, 2021 0.0249 0.0249 0.0249 0.0249 5,000 +0.00(+7.33%)
Aug 23, 2021 0.0232 0.0265 0.0232 0.0232 16,000 +0.00(+0.43%)
Aug 20, 2021 0.0245 0.0285 0.0210 0.0231 234,870 +0.00(+10.00%)
Aug 19, 2021 0.0215 0.0215 0.0210 0.0210 69,281 -0.00(-16.00%)
Aug 18, 2021 0.0270 0.0280 0.0215 0.0250 45,100 -0.00(-15.25%)
Aug 17, 2021 0.0295 0.0295 0.0295 0.0295 17,000 +0.00(+9.26%)
Aug 16, 2021 0.0270 0.0270 0.0270 0.0270 11,600 -0.00(-3.57%)
Aug 12, 2021 0.0280 0.0280 0.0280 0 +0.01(+33.33%)
Aug 11, 2021 0.0210 0.0210 0.0210 0.0210 9,851 +0.00(+0.00%)
Aug 06, 2021 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Aug 03, 2021 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Aug 02, 2021 0.0190 0.0210 0.0180 0.0210 62,181 +0.00(+5.00%)
Jul 27, 2021 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 23, 2021 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 21, 2021 0.0200 0.0200 0.0200 0 +0.00(+20.48%)
Jul 16, 2021 0.0166 0.0166 0.0166 0 +0.00(+0.00%)
Jul 15, 2021 0.0166 0.0166 0.0166 0.0166 21,440 +0.00(+0.00%)
Jul 14, 2021 0.0166 0.0166 0.0166 0.0166 2,000 -0.01(-33.86%)
Jul 13, 2021 0.0180 0.0251 0.0172 0.0251 25,000 +0.00(+1.62%)
Jul 12, 2021 0.0215 0.0365 0.0215 0.0247 622,517 +0.01(+64.67%)
Jul 07, 2021 0.0150 0.0150 0.0150 0 -0.01(-47.37%)
Jun 28, 2021 0.0285 0.0285 0.0285 0 -0.01(-18.57%)
Jun 23, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 21, 2021 0.0350 0.0350 0.0350 0 -0.01(-17.84%)
Jun 18, 2021 0.0426 0.0426 0.0352 0.0426 81,000 +0.00(+13.30%)
Jun 17, 2021 0.0384 0.0384 0.0376 0.0376 14,308 -0.00(-1.05%)
Jun 16, 2021 0.0380 0.0380 0.0380 0.0380 2,664 -0.01(-17.93%)
Jun 15, 2021 0.0400 0.0475 0.0390 0.0463 43,710 -0.00(-2.53%)
Jun 14, 2021 0.0475 0.0475 0.0475 0.0475 375 +0.00(+3.26%)
Jun 11, 2021 0.0375 0.0468 0.0375 0.0460 58,234 -0.01(-14.81%)
Jun 10, 2021 0.0478 0.0540 0.0478 0.0540 2,600 +0.01(+22.73%)
Jun 09, 2021 0.0401 0.0597 0.0320 0.0440 279,256 +0.00(+10.00%)
Jun 08, 2021 0.0410 0.0500 0.0400 0.0400 129,628 -0.01(-20.00%)
Jun 07, 2021 0.0254 0.1000 0.0180 0.0500 2,376,074 +0.03(+150.00%)
Jun 04, 2021 0.0200 0.0200 0.0200 0.0200 14,000 +0.00(+16.96%)
Jun 03, 2021 0.0157 0.0171 0.0157 0.0171 12,000 -0.01(-38.93%)
Jun 02, 2021 0.0280 0.0280 0.0280 0.0280 1,700 +0.01(+86.67%)
May 28, 2021 0.0150 0.0150 0.0150 0 -0.01(-46.43%)
May 27, 2021 0.0280 0.0280 0.0280 0.0280 1,744 +0.00(+0.00%)
May 26, 2021 0.0280 0.0280 0.0280 0.0280 109 +0.01(+86.67%)
May 24, 2021 0.0150 0.0150 0.0150 0 -0.01(-46.43%)
May 21, 2021 0.0280 0.0280 0.0280 0.0280 2,562 +0.01(+36.59%)
May 20, 2021 0.0243 0.0243 0.0205 0.0205 22,000 -0.00(-10.09%)
May 18, 2021 0.0228 0.0228 0.0228 0 +0.00(+2.24%)
May 10, 2021 0.0223 0.0223 0.0223 0 +0.00(+0.00%)
May 05, 2021 0.0223 0.0223 0.0223 0 +0.00(+19.25%)
May 04, 2021 0.0150 0.0187 0.0150 0.0187 20,545 -0.00(-16.89%)
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.