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

Scepter Holdings Inc (OP: BRZL )

0.0006 +0.0001 (+20.00%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jun 11, 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 (%)
Jan 30, 2017 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Jan 27, 2017 0.0130 0.0130 0.0130 0.0130 10,000 +0.00(+18.18%)
Jan 26, 2017 0.0130 0.0130 0.0100 0.0110 220,061 -0.00(-15.38%)
Jan 25, 2017 0.0130 0.0130 0.0100 0.0130 159,838 +0.00(+30.00%)
Jan 24, 2017 0.0125 0.0125 0.0100 0.0100 46,025 -0.00(-20.00%)
Jan 23, 2017 0.0140 0.0140 0.0110 0.0125 103,375 -0.00(-8.76%)
Jan 20, 2017 0.0137 0.0137 0.0137 0.0137 8,000 +0.00(+14.17%)
Jan 19, 2017 0.0110 0.0120 0.0110 0.0120 81,000 +0.00(+9.09%)
Jan 18, 2017 0.0120 0.0120 0.0110 0.0110 17,025 -0.00(-8.33%)
Jan 17, 2017 0.0100 0.0120 0.0100 0.0120 86,734 +0.00(+14.29%)
Jan 13, 2017 0.0105 0.0105 0.0105 0 -0.00(-12.50%)
Jan 12, 2017 0.0122 0.0122 0.0100 0.0120 158,468 -0.00(-7.69%)
Jan 11, 2017 0.0115 0.0140 0.0115 0.0130 188,925 -0.00(-0.76%)
Jan 10, 2017 0.0132 0.0132 0.0100 0.0131 252,022 +0.00(+1.55%)
Jan 09, 2017 0.0115 0.0129 0.0100 0.0129 138,800 +0.00(+12.17%)
Jan 06, 2017 0.0100 0.0120 0.0100 0.0115 45,902 +0.00(+27.78%)
Jan 05, 2017 0.0125 0.0129 0.0090 0.0090 314,080 -0.00(-29.13%)
Jan 04, 2017 0.0142 0.0142 0.0110 0.0127 479,795 +0.00(+5.83%)
Jan 03, 2017 0.0154 0.0154 0.0110 0.0120 499,391 -0.00(-24.53%)
Dec 30, 2016 0.0159 0.0159 0.0159 0 -0.00(-16.32%)
Dec 29, 2016 0.0198 0.0200 0.0189 0.0190 537,910 -0.00(-4.04%)
Dec 28, 2016 0.0239 0.0239 0.0185 0.0198 474,318 -0.00(-15.74%)
Dec 27, 2016 0.0290 0.0300 0.0205 0.0235 1,647,918 -0.01(-18.97%)
Dec 23, 2016 0.0290 0.0290 0.0290 0 -0.03(-47.27%)
Dec 22, 2016 0.0460 0.0550 0.0385 0.0550 523,799 +0.01(+22.77%)
Dec 21, 2016 0.0325 0.0450 0.0325 0.0448 131,400 -0.00(-0.44%)
Dec 20, 2016 0.0455 0.0480 0.0390 0.0450 297,714 +0.00(+12.50%)
Dec 19, 2016 0.0381 0.0480 0.0380 0.0400 94,250 -0.00(-2.44%)
Dec 16, 2016 0.0410 0.0498 0.0410 0.0410 517,716 -0.01(-12.39%)
Dec 15, 2016 0.0390 0.0490 0.0390 0.0468 2,246,388 +0.00(+6.36%)
Dec 14, 2016 0.0404 0.0449 0.0404 0.0440 19,176 +0.01(+22.22%)
Dec 13, 2016 0.0400 0.0450 0.0360 0.0360 135,007 +0.01(+20.00%)
Dec 09, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 08, 2016 0.0350 0.0350 0.0350 0.0350 7,500 -0.00(-12.50%)
Dec 07, 2016 0.0350 0.0400 0.0350 0.0400 7,400 -0.00(-4.53%)
Dec 06, 2016 0.0435 0.0435 0.0350 0.0419 138,816 +0.00(+0.96%)
Dec 05, 2016 0.0340 0.0470 0.0340 0.0415 26,100 -0.01(-11.70%)
Dec 01, 2016 0.0470 0.0470 0.0470 0 +0.00(+0.00%)
Nov 30, 2016 0.0470 0.0470 0.0319 0.0470 34,500 +0.00(+4.75%)
Nov 28, 2016 0.0449 0.0449 0.0449 0 +0.01(+18.58%)
Nov 25, 2016 0.0378 0.0378 0.0378 0.0378 900 +0.00(+14.67%)
Nov 22, 2016 0.0330 0.0330 0.0330 0 -0.00(-6.25%)
Nov 21, 2016 0.0352 0.0352 0.0352 0.0352 2,000 -0.01(-25.11%)
Nov 18, 2016 0.0450 0.0470 0.0312 0.0470 158,499 +0.00(+4.44%)
Nov 17, 2016 0.0450 0.0420 0.0450 37,727 +0.01(+27.84%)
Nov 16, 2016 0.0200 0.0480 0.0200 0.0352 1,844,953 +0.02(+76.00%)
Nov 11, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 09, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 08, 2016 0.0200 0.0200 0.0200 0.0200 9,000 +0.00(+0.00%)
Nov 07, 2016 0.0131 0.0200 0.0131 0.0200 4,850 +0.01(+52.67%)
Nov 03, 2016 0.0131 0.0131 0.0131 121 -0.01(-34.50%)
Nov 01, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.20%)
Oct 28, 2016 0.0200 0.0200 0.0200 0 +0.00(+23.38%)
Oct 27, 2016 0.0161 0.0162 0.0161 0.0162 20,000 +0.00(+0.49%)
Oct 26, 2016 0.0161 0.0161 0.0161 0.0161 20,000 -0.00(-19.50%)
Oct 24, 2016 0.0200 0.0200 0.0200 0 +0.01(+41.84%)
Oct 21, 2016 0.0141 0.0141 0.0141 0.0141 86,500 -0.01(-32.86%)
Oct 20, 2016 0.0200 0.0220 0.0200 0.0210 376,543 +0.00(+10.53%)
Oct 13, 2016 0.0190 0.0190 0.0190 0 +0.00(+11.76%)
Oct 12, 2016 0.0170 0.0184 0.0170 0.0170 18,900 +0.01(+54.55%)
Oct 04, 2016 0.0110 0.0110 0.0110 0 -0.01(-35.29%)
Oct 03, 2016 0.0170 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Sep 30, 2016 0.0170 0.0170 0.0170 0.0170 5,000 +0.00(+0.00%)
Sep 29, 2016 0.0170 0.0170 0.0170 0.0170 15,000 -0.00(-0.58%)
Sep 28, 2016 0.0171 0.0171 0.0171 0.0171 15,000 -0.01(-31.60%)
Sep 27, 2016 0.0250 0.0250 0.0250 0.0250 63 +0.00(+0.00%)
Sep 06, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 30, 2016 0.0250 0.0250 0.0250 0 +0.01(+66.67%)
Aug 23, 2016 0.0150 0.0150 0.0150 0 -0.00(-9.64%)
Aug 22, 2016 0.0200 0.0200 0.0166 0.0166 69,671 -0.00(-17.00%)
Aug 11, 2016 0.0200 0.0200 0.0200 0 -0.00(-14.64%)
Aug 03, 2016 0.0234 0.0234 0.0234 0 +0.00(+17.15%)
Aug 02, 2016 0.0200 0.0300 0.0200 0.0200 12,194 +0.00(+0.00%)
Aug 01, 2016 0.0200 0.0200 0.0200 0.0200 8,500 +0.00(+0.00%)
Jul 26, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 19, 2016 0.0200 0.0200 0.0200 0 -0.00(-13.04%)
Jul 18, 2016 0.0230 0.0230 0.0230 0.0230 1,004 +0.00(+15.00%)
Jul 15, 2016 0.0200 0.0200 0.0200 0.0200 2,785 +0.00(+0.00%)
Jul 14, 2016 0.0200 0.0200 0.0200 0.0200 157 +0.00(+0.00%)
Jul 13, 2016 0.0230 0.0230 0.0200 0.0200 10,951 +0.00(+0.00%)
Jul 11, 2016 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Jul 08, 2016 0.0200 0.0300 0.0200 0.0300 22,000 +0.01(+50.00%)
Jul 07, 2016 0.0200 0.0200 0.0200 0.0200 8,100 -0.02(-42.86%)
Jul 05, 2016 0.0350 0.0350 0.0200 0.0350 23,496 +0.03(+250.00%)
Jul 01, 2016 0.0100 0.0100 0.0100 0 -0.02(-65.52%)
Jun 27, 2016 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Jun 24, 2016 0.0400 0.0400 0.0290 0.0290 15,425 +0.00(+0.00%)
Jun 21, 2016 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Jun 20, 2016 0.0290 0.0290 0.0290 0.0290 850 -0.00(-0.34%)
Jun 15, 2016 0.0291 0.0291 0.0291 0 -0.01(-27.25%)
Jun 10, 2016 0.0400 0.0400 0.0400 15 +0.00(+0.00%)
Jun 09, 2016 0.0400 0.0400 0.0400 0.0400 1,716 +0.00(+0.00%)
Jun 07, 2016 0.0400 0.0400 0.0400 0 +0.01(+37.93%)
May 27, 2016 0.0290 0.0290 0.0290 0 +0.00(+11.54%)
May 26, 2016 0.0130 0.0260 0.0130 0.0260 16,500 +0.01(+100.00%)
May 25, 2016 0.0170 0.0170 0.0130 0.0130 18,800 -0.00(-23.98%)
May 23, 2016 0.0171 0.0171 0.0171 0 +0.00(+0.00%)
May 20, 2016 0.0200 0.0200 0.0171 0.0171 22,250 -0.00(-14.50%)
May 19, 2016 0.0200 0.0200 0.0200 0.0200 1,820 +0.00(+0.00%)
May 18, 2016 0.0200 0.0200 0.0200 0.0200 7,000 -0.01(-23.08%)
May 13, 2016 0.0260 0.0260 0.0260 0 +0.01(+30.00%)
May 12, 2016 0.0218 0.0218 0.0200 0.0200 14,307 +0.00(+0.00%)
May 10, 2016 0.0200 0.0200 0.0200 0 -0.01(-31.03%)
May 06, 2016 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
May 05, 2016 0.0290 0.0290 0.0290 0.0290 32,499 -0.00(-3.33%)
Apr 29, 2016 0.0300 0.0300 0.0300 6 +0.01(+30.43%)
Apr 28, 2016 0.0228 0.0230 0.0228 0.0230 25,500 -0.00(-4.17%)
Apr 27, 2016 0.0270 0.0270 0.0240 0.0240 59,400 -0.00(-7.69%)
Apr 26, 2016 0.0390 0.0390 0.0260 0.0260 20,500 -0.01(-35.00%)
Apr 25, 2016 0.0320 0.0400 0.0229 0.0400 25,149 +0.00(+5.26%)
Apr 22, 2016 0.0226 0.0380 0.0226 0.0380 82,399 +0.00(+0.00%)
Apr 21, 2016 0.0200 0.0380 0.0200 0.0380 12,814 +0.00(+11.44%)
Apr 20, 2016 0.0200 0.0379 0.0200 0.0341 19,078 -0.00(-10.03%)
Apr 19, 2016 0.0204 0.0379 0.0204 0.0379 20,015 +0.00(+8.29%)
Apr 18, 2016 0.0320 0.0350 0.0305 0.0350 12,500 +0.00(+0.00%)
Apr 15, 2016 0.0350 0.0380 0.0350 0.0350 17,876 +0.01(+16.67%)
Apr 14, 2016 0.0380 0.0380 0.0300 0.0300 13,000 -0.01(-21.05%)
Apr 13, 2016 0.0400 0.0400 0.0380 0.0380 25,000 -0.00(-5.00%)
Apr 12, 2016 0.0400 0.0400 0.0311 0.0400 13,299 +0.00(+8.11%)
Apr 11, 2016 0.0430 0.0430 0.0267 0.0370 54,899 -0.01(-13.95%)
Apr 08, 2016 0.0455 0.0500 0.0300 0.0430 201,533 -0.01(-13.57%)
Apr 07, 2016 0.0573 0.0650 0.0410 0.0498 382,398 -0.01(-17.08%)
Apr 06, 2016 0.0720 0.0790 0.0501 0.0600 3,544,202 +0.00(+0.00%)
Apr 05, 2016 0.0700 0.0899 0.0500 0.0600 298,293 +0.01(+20.00%)
Apr 04, 2016 0.0500 0.0500 0.0500 0.0500 13,150 -0.00(-0.20%)
Apr 01, 2016 0.0600 0.0745 0.0501 0.0501 18,555 -0.02(-33.11%)
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%)
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.