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: 12:58 PM EDT, Jun 13, 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 (%)
Sep 30, 2020 0.0074 0.0074 0.0065 0.0069 1,153,264 -0.00(-2.82%)
Sep 29, 2020 0.0067 0.0075 0.0067 0.0071 570,788 +0.00(+4.41%)
Sep 28, 2020 0.0072 0.0074 0.0065 0.0068 855,391 -0.00(-8.11%)
Sep 25, 2020 0.0065 0.0076 0.0065 0.0074 1,030,400 +0.00(+8.82%)
Sep 24, 2020 0.0066 0.0071 0.0065 0.0068 1,085,316 +0.00(+1.49%)
Sep 23, 2020 0.0072 0.0072 0.0065 0.0067 1,198,870 -0.00(-5.63%)
Sep 22, 2020 0.0071 0.0072 0.0066 0.0071 1,676,971 -0.00(-1.39%)
Sep 21, 2020 0.0069 0.0079 0.0069 0.0072 2,324,191 +0.00(+0.00%)
Sep 18, 2020 0.0077 0.0080 0.0069 0.0072 1,969,400 -0.00(-6.49%)
Sep 17, 2020 0.0076 0.0084 0.0075 0.0077 1,517,905 +0.00(+1.32%)
Sep 16, 2020 0.0079 0.0087 0.0075 0.0076 1,907,137 -0.00(-6.17%)
Sep 15, 2020 0.0090 0.0090 0.0075 0.0081 3,635,936 +0.00(+1.25%)
Sep 14, 2020 0.0097 0.0097 0.0076 0.0080 3,320,061 -0.00(-15.79%)
Sep 11, 2020 0.0085 0.0100 0.0075 0.0095 4,925,100 +0.00(+15.85%)
Sep 10, 2020 0.0079 0.0113 0.0073 0.0082 13,383,406 +0.00(+13.89%)
Sep 09, 2020 0.0070 0.0076 0.0065 0.0072 3,588,358 +0.00(+5.88%)
Sep 08, 2020 0.0072 0.0080 0.0065 0.0068 1,632,181 -0.00(-9.33%)
Sep 04, 2020 0.0081 0.0081 0.0065 0.0075 3,058,200 -0.00(-6.25%)
Sep 03, 2020 0.0089 0.0091 0.0065 0.0080 6,307,017 -0.00(-10.11%)
Sep 02, 2020 0.0085 0.0094 0.0085 0.0089 3,372,978 -0.00(-4.30%)
Sep 01, 2020 0.0100 0.0108 0.0085 0.0093 5,230,875 -0.00(-7.00%)
Aug 31, 2020 0.0112 0.0120 0.0097 0.0100 13,892,094 -0.00(-6.54%)
Aug 28, 2020 0.0100 0.0110 0.0100 0.0107 2,151,100 +0.00(+7.00%)
Aug 27, 2020 0.0119 0.0119 0.0100 0.0100 4,054,301 -0.00(-3.85%)
Aug 26, 2020 0.0104 0.0114 0.0100 0.0104 3,380,072 +0.00(+1.96%)
Aug 25, 2020 0.0119 0.0120 0.0102 0.0102 7,289,805 -0.00(-12.82%)
Aug 24, 2020 0.0116 0.0135 0.0107 0.0117 8,562,315 +0.00(+0.86%)
Aug 21, 2020 0.0105 0.0118 0.0105 0.0116 3,104,100 +0.00(+8.41%)
Aug 20, 2020 0.0114 0.0119 0.0105 0.0107 5,602,023 -0.00(-2.73%)
Aug 19, 2020 0.0129 0.0136 0.0110 0.0110 9,261,147 -0.00(-14.73%)
Aug 18, 2020 0.0171 0.0181 0.0120 0.0129 18,954,388 -0.00(-7.86%)
Aug 17, 2020 0.0162 0.0216 0.0137 0.0140 38,055,924 -0.00(-0.71%)
Aug 14, 2020 0.0133 0.0154 0.0130 0.0141 1,936,900 +0.00(+4.44%)
Aug 13, 2020 0.0144 0.0170 0.0130 0.0135 3,337,684 -0.00(-5.59%)
Aug 12, 2020 0.0150 0.0170 0.0131 0.0143 5,683,101 -0.00(-13.33%)
Aug 11, 2020 0.0160 0.0230 0.0155 0.0165 28,595,548 +0.00(+10.00%)
Aug 10, 2020 0.0144 0.0173 0.0143 0.0150 28,400,000 +0.00(+14.50%)
Aug 07, 2020 0.0120 0.0131 0.0120 0.0131 2,774,100 +0.00(+0.00%)
Aug 06, 2020 0.0133 0.0133 0.0120 0.0131 1,880,065 -0.00(-0.76%)
Aug 05, 2020 0.0127 0.0139 0.0127 0.0132 1,026,455 -0.00(-2.22%)
Aug 04, 2020 0.0135 0.0144 0.0120 0.0135 1,851,430 -0.00(-3.57%)
Aug 03, 2020 0.0130 0.0147 0.0130 0.0140 9,037,699 +0.00(+3.70%)
Jul 31, 2020 0.0129 0.0140 0.0123 0.0135 657,100 +0.00(+3.85%)
Jul 30, 2020 0.0130 0.0139 0.0130 0.0130 2,482,941 -0.00(-2.26%)
Jul 29, 2020 0.0140 0.0140 0.0120 0.0133 2,416,399 +0.00(+3.91%)
Jul 28, 2020 0.0139 0.0145 0.0126 0.0128 2,288,983 -0.00(-7.91%)
Jul 27, 2020 0.0145 0.0160 0.0138 0.0139 7,190,488 +0.00(+6.92%)
Jul 24, 2020 0.0148 0.0150 0.0125 0.0130 4,043,100 -0.00(-7.14%)
Jul 23, 2020 0.0136 0.0149 0.0130 0.0140 5,303,467 +0.00(+6.87%)
Jul 22, 2020 0.0129 0.0140 0.0120 0.0131 2,588,317 -0.00(-3.68%)
Jul 21, 2020 0.0146 0.0168 0.0120 0.0136 7,368,789 -0.00(-6.21%)
Jul 20, 2020 0.0140 0.0185 0.0140 0.0145 26,130,248 +0.00(+20.83%)
Jul 17, 2020 0.0140 0.0156 0.0120 0.0120 2,453,700 -0.00(-14.29%)
Jul 16, 2020 0.0140 0.0165 0.0135 0.0140 3,107,357 +0.00(+0.00%)
Jul 15, 2020 0.0145 0.0170 0.0133 0.0140 12,713,201 +0.00(+0.00%)
Jul 14, 2020 0.0140 0.0196 0.0127 0.0140 25,357,386 +0.00(+38.61%)
Jul 13, 2020 0.0100 0.0114 0.0100 0.0101 1,340,213 -0.00(-9.01%)
Jul 10, 2020 0.0105 0.0115 0.0102 0.0111 980,500 +0.00(+0.91%)
Jul 09, 2020 0.0130 0.0130 0.0104 0.0110 764,056 -0.00(-12.00%)
Jul 08, 2020 0.0100 0.0125 0.0100 0.0125 1,439,861 +0.00(+4.17%)
Jul 07, 2020 0.0120 0.0127 0.0096 0.0120 2,220,758 +0.00(+0.00%)
Jul 06, 2020 0.0130 0.0130 0.0120 0.0120 1,001,067 -0.00(-4.00%)
Jul 02, 2020 0.0120 0.0140 0.0108 0.0125 2,214,000 +0.00(+7.76%)
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.