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

Scepter Holdings Inc (OP: BRZL )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EDT, May 30, 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 (%)
Nov 27, 2019 0.0137 0.0137 0.0137 0 +0.01(+71.25%)
Nov 26, 2019 0.0080 0.0080 0.0080 0.0080 3,000 +0.00(+3.90%)
Nov 22, 2019 0.0077 0.0077 0.0077 0 +0.00(+0.00%)
Nov 21, 2019 0.0077 0.0077 0.0077 0.0077 1,176 -0.00(-3.75%)
Nov 20, 2019 0.0077 0.0080 0.0077 0.0080 4,000 +0.00(+0.00%)
Nov 19, 2019 0.0157 0.0157 0.0080 0.0080 4,563 -0.01(-49.04%)
Nov 18, 2019 0.0157 0.0157 0.0119 0.0157 17,250 +0.01(+96.25%)
Nov 15, 2019 0.0081 0.0081 0.0080 0.0080 312,500 +0.00(+3.90%)
Nov 14, 2019 0.0077 0.0077 0.0077 1 +0.00(+0.00%)
Nov 13, 2019 0.0100 0.0100 0.0077 0.0077 27,400 -0.00(-23.00%)
Nov 12, 2019 0.0185 0.0185 0.0082 0.0100 35,276 +0.00(+21.95%)
Nov 11, 2019 0.0082 0.0082 0.0082 0.0082 41,000 -0.01(-43.06%)
Nov 08, 2019 0.0200 0.0200 0.0144 0.0144 16,900 -0.00(-21.31%)
Nov 07, 2019 0.0126 0.0188 0.0066 0.0183 1,100,250 -0.00(-2.66%)
Nov 06, 2019 0.0128 0.0188 0.0126 0.0188 40,153 -0.00(-5.53%)
Nov 05, 2019 0.0218 0.0218 0.0126 0.0199 39,518 -0.00(-4.78%)
Nov 01, 2019 0.0209 0.0209 0.0209 0 +0.01(+74.17%)
Oct 31, 2019 0.0121 0.0121 0.0120 0.0120 10,000 +0.00(+0.00%)
Oct 30, 2019 0.0120 0.0121 0.0120 0.0120 105,000 -0.01(-32.96%)
Oct 29, 2019 0.0219 0.0219 0.0121 0.0179 6,600 +0.01(+44.35%)
Oct 28, 2019 0.0124 0.0124 0.0124 25 +0.00(+0.00%)
Oct 25, 2019 0.0121 0.0130 0.0121 0.0124 7,300 +0.00(+3.33%)
Oct 24, 2019 0.0120 0.0120 0.0120 0.0120 3,500 -0.00(-3.23%)
Oct 23, 2019 0.0219 0.0219 0.0124 0.0124 119,963 -0.01(-37.06%)
Oct 22, 2019 0.0170 0.0198 0.0170 0.0197 133,537 +0.01(+51.54%)
Oct 21, 2019 0.0149 0.0149 0.0090 0.0130 46,000 -0.00(-12.75%)
Oct 18, 2019 0.0110 0.0149 0.0110 0.0149 23,000 +0.00(+0.00%)
Oct 17, 2019 0.0100 0.0149 0.0090 0.0149 40,046 +0.00(+35.45%)
Oct 16, 2019 0.0090 0.0110 0.0090 0.0110 70,000 +0.00(+10.00%)
Oct 15, 2019 0.0130 0.0155 0.0096 0.0100 26,500 -0.00(-23.08%)
Oct 11, 2019 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Oct 10, 2019 0.0189 0.0189 0.0125 0.0130 92,203 -0.00(-1.52%)
Oct 09, 2019 0.0220 0.0220 0.0132 0.0132 97,679 -0.01(-31.25%)
Oct 08, 2019 0.0201 0.0227 0.0192 0.0192 37,091 -0.00(-6.80%)
Oct 07, 2019 0.0228 0.0228 0.0202 0.0206 47,600 -0.00(-9.25%)
Oct 04, 2019 0.0300 0.0300 0.0210 0.0227 292,700 +0.00(+8.10%)
Oct 03, 2019 0.0210 0.0211 0.0210 0.0210 31,200 -0.01(-27.08%)
Oct 02, 2019 0.0300 0.0300 0.0202 0.0288 27,183 -0.00(-0.69%)
Oct 01, 2019 0.0202 0.0290 0.0202 0.0290 7,060 +0.00(+17.89%)
Sep 30, 2019 0.0220 0.0246 0.0202 0.0246 4,565 -0.00(-12.14%)
Sep 27, 2019 0.0290 0.0290 0.0258 0.0280 13,300 +0.01(+30.23%)
Sep 26, 2019 0.0290 0.0290 0.0215 0.0215 50,040 -0.01(-25.86%)
Sep 25, 2019 0.0200 0.0320 0.0200 0.0290 281,100 +0.01(+45.00%)
Sep 24, 2019 0.0349 0.0349 0.0200 0.0200 300,820 -0.01(-31.03%)
Sep 23, 2019 0.0249 0.0349 0.0230 0.0290 736,740 +0.01(+52.63%)
Sep 20, 2019 0.0200 0.0200 0.0182 0.0190 5,100 +0.00(+5.56%)
Sep 19, 2019 0.0243 0.0243 0.0145 0.0180 195,400 -0.01(-27.71%)
Sep 18, 2019 0.0200 0.0249 0.0125 0.0249 169,249 +0.00(+24.50%)
Sep 17, 2019 0.0123 0.0200 0.0123 0.0200 79,389 +0.01(+65.29%)
Sep 16, 2019 0.0345 0.0349 0.0121 0.0121 483,400 -0.02(-64.41%)
Sep 13, 2019 0.0340 0.0340 0.0313 0.0340 209,900 +0.00(+13.33%)
Sep 12, 2019 0.0349 0.0349 0.0300 0.0300 673,719 -0.00(-6.25%)
Sep 11, 2019 0.0295 0.0349 0.0270 0.0320 446,356 +0.00(+12.28%)
Sep 10, 2019 0.0295 0.0300 0.0261 0.0285 687,359 -0.00(-1.72%)
Sep 09, 2019 0.0200 0.0295 0.0172 0.0290 1,299,614 +0.01(+68.60%)
Sep 06, 2019 0.0160 0.0195 0.0159 0.0172 121,100 +0.00(+8.18%)
Sep 05, 2019 0.0167 0.0170 0.0110 0.0159 88,425 -0.00(-11.67%)
Sep 04, 2019 0.0190 0.0190 0.0120 0.0180 92,872 -0.00(-7.69%)
Sep 03, 2019 0.0180 0.0205 0.0150 0.0195 378,485 +0.00(+2.63%)
Aug 30, 2019 0.0150 0.0250 0.0148 0.0190 381,700 +0.00(+26.67%)
Aug 29, 2019 0.0108 0.0367 0.0108 0.0150 2,340,804 +0.01(+51.52%)
Aug 28, 2019 0.0074 0.0108 0.0074 0.0099 464,732 +0.00(+43.48%)
Aug 27, 2019 0.0069 0.0069 0.0069 15 +0.00(+0.00%)
Aug 26, 2019 0.0075 0.0075 0.0069 0.0069 7,625 +0.00(+0.00%)
Aug 23, 2019 0.0070 0.0070 0.0069 0.0069 13,800 -0.00(-2.82%)
Aug 22, 2019 0.0067 0.0071 0.0067 0.0071 30,000 +0.00(+14.52%)
Aug 21, 2019 0.0062 0.0062 0.0062 0.0062 30,062 +0.00(+0.00%)
Aug 20, 2019 0.0046 0.0062 0.0046 0.0062 128,000 +0.00(+0.00%)
Aug 19, 2019 0.0062 0.0063 0.0062 0.0062 345,104 +0.00(+12.73%)
Aug 16, 2019 0.0028 0.0055 0.0028 0.0055 66,000 -0.00(-27.63%)
Aug 13, 2019 0.0076 0.0076 0.0076 0 -0.00(-2.56%)
Aug 12, 2019 0.0045 0.0078 0.0045 0.0078 150,640 +0.01(+200.00%)
Aug 09, 2019 0.0026 0.0026 0.0026 0.0026 44,500 +0.00(+0.00%)
Aug 07, 2019 0.0026 0.0026 0.0026 0 -0.00(-40.91%)
Aug 06, 2019 0.0044 0.0044 0.0044 0.0044 11,076 -0.00(-2.22%)
Jul 31, 2019 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Jul 26, 2019 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Jul 24, 2019 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Jul 23, 2019 0.0045 0.0045 0.0045 0.0045 10,000 +0.00(+0.00%)
Jul 18, 2019 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Jul 15, 2019 0.0045 0.0045 0.0045 0 -0.00(-10.00%)
Jul 12, 2019 0.0095 0.0095 0.0050 0.0050 10,400 -0.00(-49.49%)
Jul 10, 2019 0.0099 0.0099 0.0099 0 +0.00(+32.00%)
Jul 09, 2019 0.0075 0.0075 0.0075 0.0075 1,705 +0.00(+11.94%)
Jul 08, 2019 0.0059 0.0068 0.0059 0.0067 220,090 +0.00(+34.00%)
Jul 05, 2019 0.0050 0.0050 0.0050 0.0050 25,000 +0.00(+0.00%)
Jul 03, 2019 0.0050 0.0050 0.0050 0.0050 5,000 +0.00(+0.00%)
Jul 02, 2019 0.0045 0.0059 0.0045 0.0050 98,500 -0.00(-20.63%)
Jun 28, 2019 0.0063 0.0063 0.0063 0 +0.00(+57.50%)
Jun 26, 2019 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Jun 20, 2019 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Jun 19, 2019 0.0040 0.0040 0.0040 0.0040 12,500 +0.00(+29.03%)
Jun 18, 2019 0.0033 0.0033 0.0031 0.0031 151,398 -0.00(-8.82%)
Jun 17, 2019 0.0034 0.0034 0.0034 4 +0.00(+0.00%)
Jun 14, 2019 0.0040 0.0040 0.0034 0.0034 70,000 -0.00(-15.00%)
Jun 12, 2019 0.0040 0.0040 0.0040 0 -0.00(-6.98%)
Jun 11, 2019 0.0043 0.0043 0.0043 0.0043 2,500 +0.00(+0.00%)
Jun 07, 2019 0.0043 0.0043 0.0043 0 +0.00(+4.88%)
Jun 06, 2019 0.0042 0.0042 0.0041 0.0041 52,631 -0.00(-4.65%)
Jun 04, 2019 0.0043 0.0043 0.0043 0 +0.00(+0.00%)
Jun 03, 2019 0.0051 0.0054 0.0043 0.0043 94,200 -0.00(-32.81%)
May 30, 2019 0.0064 0.0064 0.0064 0 +0.00(+42.22%)
May 29, 2019 0.0083 0.0094 0.0045 0.0045 193,834 -0.00(-45.78%)
May 24, 2019 0.0083 0.0083 0.0083 0 +0.00(+66.00%)
May 22, 2019 0.0050 0.0050 0.0050 0 -0.00(-41.18%)
May 21, 2019 0.0085 0.0085 0.0085 0.0085 10,000 -0.00(-22.02%)
May 17, 2019 0.0109 0.0109 0.0109 0 +0.01(+113.73%)
May 16, 2019 0.0051 0.0051 0.0051 98 +0.00(+0.00%)
May 15, 2019 0.0110 0.0110 0.0051 0.0051 20,400 -0.00(-22.73%)
May 14, 2019 0.0066 0.0067 0.0066 0.0066 6,233 -0.00(-29.03%)
May 10, 2019 0.0093 0.0093 0.0093 0 +0.00(+32.86%)
May 09, 2019 0.0100 0.0100 0.0070 0.0070 97,584 -0.00(-23.91%)
May 08, 2019 0.0077 0.0110 0.0077 0.0092 334,087 -0.01(-40.26%)
May 07, 2019 0.0110 0.0155 0.0110 0.0154 219,778 -0.00(-4.35%)
May 06, 2019 0.0154 0.0161 0.0110 0.0161 139,156 +0.00(+0.00%)
May 03, 2019 0.0135 0.0200 0.0110 0.0161 886,700 +0.00(+20.15%)
May 02, 2019 0.0087 0.0260 0.0087 0.0134 2,598,906 +0.00(+54.02%)
Apr 30, 2019 0.0087 0.0087 0.0087 0 +0.00(+112.20%)
Apr 29, 2019 0.0042 0.0042 0.0041 0.0041 21,357 -0.01(-59.00%)
Apr 23, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Apr 22, 2019 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+33.33%)
Apr 18, 2019 0.0110 0.0110 0.0075 0.0075 33,500 -0.00(-31.82%)
Apr 17, 2019 0.0110 0.0110 0.0078 0.0110 5,649 +0.00(+0.00%)
Apr 15, 2019 0.0110 0.0110 0.0110 0 +0.00(+41.03%)
Apr 12, 2019 0.0078 0.0078 0.0078 0.0078 1,000 +0.00(+11.43%)
Apr 11, 2019 0.0066 0.0070 0.0066 0.0070 212,232 +0.00(+29.63%)
Apr 09, 2019 0.0054 0.0054 0.0054 0 -0.00(-18.18%)
Apr 08, 2019 0.0070 0.0070 0.0040 0.0066 7,650 +0.00(+60.98%)
Apr 05, 2019 0.0058 0.0099 0.0041 0.0041 427,600 +0.00(+2.50%)
Apr 03, 2019 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Mar 29, 2019 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Mar 28, 2019 0.0040 0.0040 0.0040 67 +0.00(+0.00%)
Mar 22, 2019 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Mar 20, 2019 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Mar 18, 2019 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Mar 07, 2019 0.0040 0.0040 0.0040 0 -0.00(-18.37%)
Feb 27, 2019 0.0049 0.0049 0.0049 0 +0.00(+19.51%)
Feb 22, 2019 0.0041 0.0041 0.0041 0 -0.00(-18.00%)
Feb 21, 2019 0.0050 0.0050 0.0050 0.0050 3,320 +0.00(+21.95%)
Feb 19, 2019 0.0041 0.0041 0.0041 0 +0.00(+2.50%)
Feb 04, 2019 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Jan 29, 2019 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Jan 28, 2019 0.0040 0.0040 0.0040 0.0040 438 +0.00(+0.00%)
Jan 23, 2019 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Jan 14, 2019 0.0040 0.0040 0.0040 0 -0.00(-42.03%)
Jan 11, 2019 0.0060 0.0069 0.0060 0.0069 13,400 +0.00(+97.14%)
Jan 09, 2019 0.0035 0.0035 0.0035 0 -0.00(-49.28%)
Jan 07, 2019 0.0069 0.0069 0.0069 0 +0.00(+0.00%)
Dec 26, 2018 0.0069 0.0069 0.0069 0 +0.00(+68.29%)
Dec 14, 2018 0.0041 0.0041 0.0041 0 +0.00(+2.50%)
Dec 11, 2018 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Dec 10, 2018 0.0040 0.0040 0.0040 0.0040 1,000 +0.00(+0.00%)
Dec 04, 2018 0.0040 0.0040 0.0040 0 -0.00(-33.33%)
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.