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

Bri-Chem Corp (TSX: BRY )

0.1800 -0.0200 (-10.00%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 27, 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, 2020 0.0700 0.0700 0.0700 0.0700 5,450 -0.02(-22.22%)
Apr 29, 2020 0.0700 0.0900 0.0700 0.0900 26,000 +0.00(+0.00%)
Apr 28, 2020 0.0900 0.0900 0.0900 500 +0.00(+0.00%)
Apr 27, 2020 0.0900 0.0900 0.0900 0.0900 5,100 +0.00(+0.00%)
Apr 24, 2020 0.0600 0.0900 0.0600 0.0900 108,000 +0.02(+28.57%)
Apr 23, 2020 0.0800 0.0800 0.0600 0.0700 62,500 -0.01(-12.50%)
Apr 22, 2020 0.0700 0.0900 0.0700 0.0800 394,770 +0.01(+14.29%)
Apr 21, 2020 0.0600 0.0700 0.0600 0.0700 54,000 +0.01(+16.67%)
Apr 20, 2020 0.0600 0.0600 0.0500 0.0600 83,307 +0.00(+0.00%)
Apr 16, 2020 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Apr 15, 2020 0.0500 0.0500 0.0500 0.0500 1,000 -0.01(-16.67%)
Apr 14, 2020 0.0500 0.0600 0.0500 0.0600 484,000 +0.00(+0.00%)
Apr 13, 2020 0.0500 0.0600 0.0500 0.0600 109,335 +0.00(+0.00%)
Apr 09, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 08, 2020 0.0700 0.0700 0.0600 0.0600 52,500 -0.01(-14.29%)
Apr 07, 2020 0.0500 0.0700 0.0500 0.0700 140,000 +0.02(+40.00%)
Apr 06, 2020 0.0500 0.0500 0.0500 0.0500 40,000 +0.01(+25.00%)
Apr 02, 2020 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Mar 31, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 30, 2020 0.0600 0.0600 0.0500 0.0500 20,000 +0.00(+0.00%)
Mar 27, 2020 0.0500 0.0500 0.0500 0.0500 122,000 -0.01(-16.67%)
Mar 26, 2020 0.0500 0.0600 0.0500 0.0600 107,009 +0.02(+50.00%)
Mar 25, 2020 0.0400 0.0500 0.0400 0.0400 55,000 -0.01(-20.00%)
Mar 24, 2020 0.0600 0.0600 0.0500 0.0500 50,000 +0.01(+25.00%)
Mar 23, 2020 0.0600 0.0600 0.0400 0.0400 60,000 -0.01(-20.00%)
Mar 20, 2020 0.0500 0.0500 0.0500 0.0500 94,168 -0.01(-16.67%)
Mar 19, 2020 0.0500 0.0600 0.0500 0.0600 180,000 +0.01(+20.00%)
Mar 18, 2020 0.0500 0.0500 0.0500 0.0500 187,000 +0.00(+0.00%)
Mar 17, 2020 0.0500 0.0500 0.0500 0.0500 9,000 -0.01(-16.67%)
Mar 16, 2020 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Mar 13, 2020 0.0500 0.0600 0.0500 0.0600 56,000 +0.01(+20.00%)
Mar 12, 2020 0.0600 0.0600 0.0500 0.0500 91,171 -0.01(-16.67%)
Mar 11, 2020 0.0700 0.0700 0.0600 0.0600 504,780 -0.02(-25.00%)
Mar 10, 2020 0.0900 0.0900 0.0700 0.0800 21,250 -0.02(-20.00%)
Mar 09, 2020 0.1000 0.1000 0.0800 0.1000 157,982 +0.00(+0.00%)
Mar 06, 2020 0.1000 0.1000 0.1000 0.1000 3,000 -0.01(-9.09%)
Mar 05, 2020 0.1100 0.1100 0.1100 0.1100 1,500 +0.00(+0.00%)
Mar 04, 2020 0.1100 0.1100 0.1100 0.1100 1,500 +0.00(+0.00%)
Mar 03, 2020 0.1100 0.1100 0.1100 0.1100 1,500 -0.01(-8.33%)
Feb 28, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Feb 27, 2020 0.1100 0.1100 0.1100 2 +0.00(+0.00%)
Feb 26, 2020 0.0900 0.1100 0.0900 0.1100 16,500 +0.00(+0.00%)
Feb 25, 2020 0.1100 0.1200 0.1000 0.1100 41,000 -0.01(-8.33%)
Feb 24, 2020 0.1300 0.1300 0.1100 0.1200 40,500 -0.01(-7.69%)
Feb 21, 2020 0.1200 0.1300 0.1200 0.1300 11,505 +0.01(+8.33%)
Feb 20, 2020 0.1200 0.1300 0.1000 0.1200 58,303 +0.00(+0.00%)
Feb 19, 2020 0.1200 0.1300 0.1100 0.1200 103,500 -0.01(-7.69%)
Feb 18, 2020 0.1300 0.1300 0.1300 0.1300 15,000 +0.00(+0.00%)
Feb 12, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 07, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 06, 2020 0.1200 0.1300 0.1200 0.1300 53,000 +0.00(+0.00%)
Feb 05, 2020 0.1300 0.1300 0.1300 0.1300 8,000 +0.01(+8.33%)
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.