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

Scepter Holdings Inc (OP: BRZL )

0.0007 +0.0002 (+40.00%)
Streaming Delayed Price Updated: 3:49 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 (%)
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%)
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%)
Jan 04, 2016 0.1950 0.2100 0.1950 0.2100 10,000 +0.02(+10.53%)
Dec 31, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.53%)
Dec 30, 2015 0.1831 0.1890 0.1831 0.1890 8,000 +0.00(+1.83%)
Dec 29, 2015 0.2000 0.2180 0.1300 0.1856 54,976 -0.04(-19.30%)
Dec 24, 2015 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Dec 23, 2015 0.2400 0.2400 0.2400 0.2400 212 +0.04(+20.00%)
Dec 22, 2015 0.2200 0.2200 0.2000 0.2000 3,375 -0.04(-16.67%)
Dec 21, 2015 0.2050 0.2700 0.1300 0.2400 94,112 -0.02(-7.69%)
Dec 17, 2015 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 16, 2015 0.2300 0.2800 0.2200 0.2600 54,475 -0.02(-7.14%)
Dec 15, 2015 0.3000 0.3000 0.2200 0.2800 16,500 +0.04(+16.67%)
Dec 14, 2015 0.2600 0.2600 0.2400 0.2400 35,431 -0.03(-11.11%)
Dec 11, 2015 0.2700 0.2750 0.2400 0.2700 185,250 -0.03(-10.00%)
Dec 10, 2015 0.3000 0.3000 0.3000 0.3000 250 +0.01(+1.69%)
Dec 09, 2015 0.2450 0.3500 0.2300 0.2950 11,374 +0.05(+18.95%)
Dec 08, 2015 0.2500 0.2500 0.2200 0.2480 190,750 -0.02(-8.15%)
Dec 07, 2015 0.2600 0.3000 0.2600 0.2700 50,922 +0.01(+3.85%)
Dec 03, 2015 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Dec 02, 2015 0.2656 0.2790 0.2550 0.2550 12,142 -0.03(-8.93%)
Dec 01, 2015 0.1800 0.2800 0.1800 0.2800 15,250 +0.05(+19.15%)
Nov 30, 2015 0.2500 0.2500 0.2350 0.2350 6,934 -0.14(-37.42%)
Nov 27, 2015 0.2000 0.3755 0.2000 0.3755 1,500 +0.18(+87.75%)
Nov 25, 2015 0.2000 0.2000 0.2000 0 +0.06(+42.86%)
Nov 24, 2015 0.2680 0.2699 0.1200 0.1400 72,200 -0.12(-46.15%)
Nov 23, 2015 0.2590 0.2600 76,696 -0.11(-29.54%)
Nov 20, 2015 0.3900 0.3900 0.3200 0.3690 129,242 -0.02(-5.38%)
Nov 19, 2015 0.3700 0.3900 0.3200 0.3900 53,398 +0.03(+6.85%)
Nov 18, 2015 0.3600 0.4000 0.3540 0.3650 57,050 +0.07(+21.67%)
Nov 17, 2015 0.4200 0.4200 0.3000 0.3000 3,251 -0.10(-24.05%)
Nov 16, 2015 0.3000 0.4000 0.3000 0.3950 12,889 +0.05(+16.18%)
Nov 13, 2015 0.3400 0.3600 0.3400 0.3400 8,400 +0.02(+6.25%)
Nov 12, 2015 0.2970 0.3830 0.2970 0.3200 42,590 +0.03(+10.34%)
Nov 11, 2015 0.2900 0.2900 0.2900 0.2900 39,061 +0.01(+3.57%)
Nov 10, 2015 0.2700 0.2850 0.2700 0.2800 32,727 +0.01(+4.87%)
Nov 09, 2015 0.2600 0.2688 0.2600 0.2670 73,900 +0.01(+2.69%)
Nov 06, 2015 0.2000 0.2750 0.2000 0.2600 70,355 +0.01(+4.00%)
Nov 05, 2015 0.2370 0.2500 0.1800 0.2500 20,250 +0.07(+38.89%)
Nov 04, 2015 0.1800 0.1800 0.1800 0.1800 250 +0.06(+50.00%)
Oct 22, 2015 0.1200 0.1200 0.1200 0 -0.13(-52.00%)
Oct 14, 2015 0.2500 0.2500 0.2500 0 +0.13(+108.33%)
Oct 13, 2015 0.1200 0.1200 0.1200 0.1200 158 -0.13(-52.00%)
Oct 02, 2015 0.2500 0.2500 0.2500 4 +0.00(+0.00%)
Sep 30, 2015 0.2500 0.2500 0.2500 25 +0.00(+0.00%)
Sep 25, 2015 0.2500 0.2500 0.2500 10 +0.00(+0.00%)
Sep 24, 2015 0.2500 0.2500 0.2500 0.2500 620 +0.00(+0.00%)
Sep 04, 2015 0.2500 0.2500 0.2500 50 -0.70(-73.68%)
Sep 01, 2015 0.9500 0.9500 0.9500 0 +0.75(+375.00%)
Aug 19, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 17, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 14, 2015 0.2000 0.2000 0.2000 0.2000 790 +0.00(+0.00%)
Aug 13, 2015 0.2000 0.2000 0.2000 0.2000 1,875 +0.00(+0.00%)
Aug 10, 2015 0.2000 0.2000 0.2000 19 +0.00(+0.00%)
Aug 06, 2015 0.2000 0.2000 0.2000 0 +0.10(+100.00%)
Jul 01, 2015 0.1000 0.1000 0.1000 0 -0.19(-65.52%)
Jun 26, 2015 0.2900 0.2900 0.2900 1 -0.01(-3.33%)
Jun 24, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 23, 2015 0.1500 0.3000 0.1500 0.3000 1,744 +0.14(+87.50%)
Jun 22, 2015 0.2986 0.2986 0.1510 0.1600 7,398 -0.19(-54.55%)
Jun 19, 2015 0.2920 0.3520 0.2920 0.3520 4,600 +0.25(+252.00%)
Jun 18, 2015 0.1000 0.1000 0.1000 0.1000 563 -0.20(-66.44%)
Jun 17, 2015 0.2980 0.2980 0.2980 0.2980 500 +0.20(+198.00%)
Jun 15, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 12, 2015 0.1000 0.3380 0.1000 0.1000 6,730 -0.25(-71.43%)
Jun 11, 2015 0.3500 0.3500 0.3500 0.3500 2,500 +0.25(+250.00%)
Jun 10, 2015 0.1000 0.1000 0.1000 0.1000 6,250 +0.00(+0.00%)
Jun 09, 2015 0.1000 0.1000 0.1000 0.1000 8,719 +0.00(+0.00%)
Jun 08, 2015 0.1000 0.1000 0.1000 0.1000 750 +0.00(+0.00%)
Jun 05, 2015 0.1000 0.1000 0.1000 0.1000 506 +0.00(+0.00%)
Jun 04, 2015 0.1000 0.1000 0.1000 0.1000 535 +0.00(+0.00%)
Jun 03, 2015 0.1000 0.1100 0.1000 0.1000 10,786 +0.10(+1900.00%)
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.