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

Scepter Holdings Inc (OP: BRZL )

0.0006 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 26, 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, 2021 0.0091 0.0097 0.0090 0.0094 1,832,100 +0.00(+0.00%)
Apr 29, 2021 0.0099 0.0099 0.0088 0.0094 866,600 +0.00(+2.17%)
Apr 28, 2021 0.0092 0.0098 0.0088 0.0092 2,340,543 -0.00(-5.15%)
Apr 27, 2021 0.0100 0.0105 0.0091 0.0097 2,844,961 +0.00(+3.19%)
Apr 26, 2021 0.0089 0.0100 0.0089 0.0094 2,635,419 +0.00(+5.62%)
Apr 23, 2021 0.0088 0.0093 0.0080 0.0089 4,918,300 +0.00(+2.30%)
Apr 22, 2021 0.0090 0.0095 0.0083 0.0087 6,197,583 -0.00(-1.14%)
Apr 21, 2021 0.0095 0.0099 0.0087 0.0088 5,892,934 -0.00(-7.37%)
Apr 20, 2021 0.0098 0.0103 0.0092 0.0095 3,085,185 -0.00(-3.06%)
Apr 19, 2021 0.0120 0.0120 0.0095 0.0098 5,072,770 -0.00(-5.77%)
Apr 16, 2021 0.0104 0.0106 0.0090 0.0104 5,076,700 +0.00(+0.97%)
Apr 15, 2021 0.0115 0.0122 0.0100 0.0103 3,977,854 -0.00(-9.65%)
Apr 14, 2021 0.0109 0.0129 0.0109 0.0114 6,359,856 +0.00(+2.70%)
Apr 13, 2021 0.0105 0.0120 0.0101 0.0111 3,836,912 +0.00(+3.74%)
Apr 12, 2021 0.0129 0.0135 0.0105 0.0107 9,387,719 -0.00(-17.05%)
Apr 09, 2021 0.0132 0.0142 0.0125 0.0129 4,182,300 -0.00(-3.01%)
Apr 08, 2021 0.0153 0.0153 0.0131 0.0133 3,245,687 -0.00(-5.00%)
Apr 07, 2021 0.0139 0.0156 0.0137 0.0140 3,955,820 +0.00(+0.72%)
Apr 06, 2021 0.0165 0.0165 0.0128 0.0139 15,374,059 -0.00(-5.44%)
Apr 05, 2021 0.0179 0.0179 0.0128 0.0147 23,667,392 -0.00(-14.04%)
Apr 01, 2021 0.0360 0.0425 0.0162 0.0171 149,314,304 -0.03(-59.76%)
Mar 31, 2021 0.0277 0.0433 0.0262 0.0425 49,257,952 +0.02(+57.99%)
Mar 30, 2021 0.0273 0.0289 0.0235 0.0269 5,402,799 +0.00(+3.46%)
Mar 29, 2021 0.0280 0.0299 0.0255 0.0260 3,459,177 -0.00(-7.47%)
Mar 26, 2021 0.0270 0.0289 0.0260 0.0281 1,743,900 +0.00(+5.64%)
Mar 25, 2021 0.0261 0.0270 0.0250 0.0266 2,121,672 -0.00(-5.00%)
Mar 24, 2021 0.0300 0.0340 0.0261 0.0280 3,649,904 -0.00(-9.68%)
Mar 23, 2021 0.0300 0.0339 0.0280 0.0310 4,644,432 +0.00(+3.68%)
Mar 22, 2021 0.0260 0.0310 0.0260 0.0299 3,925,339 +0.00(+8.73%)
Mar 19, 2021 0.0244 0.0300 0.0210 0.0275 7,270,000 +0.00(+11.79%)
Mar 18, 2021 0.0225 0.0286 0.0222 0.0246 5,024,157 +0.00(+9.33%)
Mar 17, 2021 0.0188 0.0250 0.0185 0.0225 9,287,309 +0.00(+20.97%)
Mar 16, 2021 0.0175 0.0190 0.0175 0.0186 4,399,062 +0.00(+5.68%)
Mar 15, 2021 0.0190 0.0200 0.0174 0.0176 3,379,238 +0.00(+1.15%)
Mar 12, 2021 0.0185 0.0192 0.0166 0.0174 4,869,800 -0.00(-5.95%)
Mar 11, 2021 0.0200 0.0210 0.0185 0.0185 3,746,632 -0.00(-9.31%)
Mar 10, 2021 0.0220 0.0230 0.0199 0.0204 3,012,862 -0.00(-9.33%)
Mar 09, 2021 0.0216 0.0240 0.0190 0.0225 5,561,566 +0.00(+6.64%)
Mar 08, 2021 0.0202 0.0230 0.0151 0.0211 9,151,136 +0.00(+14.05%)
Mar 05, 2021 0.0140 0.0200 0.0129 0.0185 5,153,200 +0.00(+26.71%)
Mar 04, 2021 0.0190 0.0199 0.0111 0.0146 6,812,863 -0.01(-26.63%)
Mar 03, 2021 0.0229 0.0240 0.0180 0.0199 3,704,538 -0.00(-9.95%)
Mar 02, 2021 0.0194 0.0230 0.0194 0.0221 5,445,269 +0.00(+6.76%)
Mar 01, 2021 0.0220 0.0240 0.0200 0.0207 7,957,180 -0.00(-10.00%)
Feb 26, 2021 0.0281 0.0281 0.0220 0.0230 8,851,900 -0.00(-15.75%)
Feb 25, 2021 0.0275 0.0300 0.0270 0.0273 3,843,461 +0.00(+0.74%)
Feb 24, 2021 0.0270 0.0310 0.0270 0.0271 4,333,053 -0.00(-3.21%)
Feb 23, 2021 0.0314 0.0350 0.0225 0.0280 10,150,352 -0.00(-12.23%)
Feb 22, 2021 0.0280 0.0390 0.0213 0.0319 27,181,272 +0.00(+8.14%)
Feb 19, 2021 0.0305 0.0340 0.0289 0.0295 10,771,100 -0.00(-7.52%)
Feb 18, 2021 0.0355 0.0430 0.0280 0.0319 19,843,280 -0.01(-25.81%)
Feb 17, 2021 0.0479 0.0479 0.0370 0.0430 10,474,034 -0.00(-10.04%)
Feb 16, 2021 0.0490 0.0498 0.0321 0.0478 39,201,576 -0.00(-4.40%)
Feb 12, 2021 0.0336 0.0500 0.0336 0.0500 60,455,400 +0.02(+55.76%)
Feb 11, 2021 0.0280 0.0345 0.0200 0.0321 31,482,472 +0.01(+34.31%)
Feb 10, 2021 0.0349 0.0349 0.0150 0.0239 38,610,456 -0.00(-3.24%)
Feb 09, 2021 0.0138 0.0350 0.0138 0.0247 68,506,528 +0.01(+77.70%)
Feb 08, 2021 0.0130 0.0143 0.0096 0.0139 35,054,304 +0.00(+23.01%)
Feb 05, 2021 0.0067 0.0146 0.0067 0.0113 65,892,500 +0.00(+54.79%)
Feb 04, 2021 0.0068 0.0080 0.0068 0.0073 11,209,705 +0.00(+7.35%)
Feb 03, 2021 0.0070 0.0070 0.0060 0.0068 17,742,994 +0.00(+0.00%)
Feb 02, 2021 0.0083 0.0083 0.0063 0.0068 20,072,822 -0.00(-5.56%)
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.