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: 12:07 PM EDT, May 14, 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 (%)
May 29, 2020 0.0300 0.0300 0.0215 0.0229 1,250,400 -0.00(-4.58%)
May 28, 2020 0.0260 0.0300 0.0240 0.0240 1,099,798 -0.00(-13.98%)
May 27, 2020 0.0280 0.0295 0.0250 0.0279 216,063 -0.00(-0.36%)
May 26, 2020 0.0315 0.0315 0.0250 0.0280 2,084,805 -0.00(-3.45%)
May 22, 2020 0.0395 0.0415 0.0280 0.0290 7,518,100 -0.01(-29.27%)
May 21, 2020 0.0302 0.0425 0.0302 0.0410 2,325,399 +0.00(+12.33%)
May 20, 2020 0.0275 0.0455 0.0250 0.0365 2,719,287 +0.01(+40.93%)
May 19, 2020 0.0274 0.0274 0.0200 0.0259 279,732 +0.00(+17.73%)
May 18, 2020 0.0220 0.0275 0.0190 0.0220 540,014 +0.00(+0.00%)
May 15, 2020 0.0180 0.0220 0.0178 0.0220 352,300 +0.00(+23.60%)
May 14, 2020 0.0280 0.0315 0.0120 0.0178 1,648,153 -0.01(-40.27%)
May 13, 2020 0.0315 0.0320 0.0280 0.0298 221,938 -0.00(-4.49%)
May 12, 2020 0.0310 0.0340 0.0300 0.0312 277,655 +0.00(+2.30%)
May 11, 2020 0.0316 0.0341 0.0281 0.0305 382,522 -0.00(-10.29%)
May 08, 2020 0.0400 0.0400 0.0330 0.0340 508,300 +0.00(+3.03%)
May 07, 2020 0.0325 0.0335 0.0280 0.0330 1,488,076 +0.00(+2.17%)
May 06, 2020 0.0385 0.0385 0.0300 0.0323 686,168 +0.00(+7.67%)
May 05, 2020 0.0357 0.0384 0.0300 0.0300 865,039 -0.00(-14.04%)
May 04, 2020 0.0429 0.0429 0.0300 0.0349 1,289,671 -0.00(-9.11%)
May 01, 2020 0.0555 0.0590 0.0350 0.0384 3,701,900 -0.01(-25.73%)
Apr 30, 2020 0.0660 0.0660 0.0490 0.0517 3,301,492 -0.00(-0.58%)
Apr 29, 2020 0.0601 0.0649 0.0502 0.0520 10,310,170 -0.00(-0.38%)
Apr 28, 2020 0.0550 0.0800 0.0450 0.0522 16,302,409 +0.01(+16.00%)
Apr 27, 2020 0.0430 0.0460 0.0410 0.0450 1,570,474 +0.00(+12.50%)
Apr 24, 2020 0.0380 0.0450 0.0370 0.0400 375,400 +0.00(+8.70%)
Apr 23, 2020 0.0390 0.0425 0.0360 0.0368 702,171 +0.00(+3.66%)
Apr 22, 2020 0.0311 0.0392 0.0311 0.0355 80,563 +0.00(+9.91%)
Apr 21, 2020 0.0352 0.0352 0.0310 0.0323 36,153 -0.00(-3.58%)
Apr 20, 2020 0.0360 0.0380 0.0310 0.0335 347,752 -0.00(-9.46%)
Apr 17, 2020 0.0400 0.0400 0.0360 0.0370 15,400 +0.00(+2.78%)
Apr 16, 2020 0.0210 0.0395 0.0210 0.0360 255,476 +0.00(+5.88%)
Apr 15, 2020 0.0425 0.0425 0.0300 0.0340 70,337 -0.00(-8.36%)
Apr 14, 2020 0.0370 0.0400 0.0330 0.0371 125,622 +0.00(+0.27%)
Apr 13, 2020 0.0300 0.0440 0.0300 0.0370 127,701 +0.00(+1.93%)
Apr 09, 2020 0.0465 0.0465 0.0312 0.0363 506,600 -0.01(-12.53%)
Apr 08, 2020 0.0498 0.0498 0.0400 0.0415 735,035 -0.00(-9.78%)
Apr 07, 2020 0.0425 0.0500 0.0360 0.0460 2,313,250 +0.01(+31.43%)
Apr 06, 2020 0.0300 0.0390 0.0291 0.0350 93,820 +0.01(+16.67%)
Apr 03, 2020 0.0301 0.0350 0.0300 0.0300 87,100 -0.00(-5.96%)
Apr 02, 2020 0.0358 0.0500 0.0300 0.0319 148,617 +0.00(+2.90%)
Apr 01, 2020 0.0323 0.0350 0.0310 0.0310 82,343 -0.00(-11.43%)
Mar 31, 2020 0.0323 0.0350 0.0322 0.0350 95,884 +0.00(+8.36%)
Mar 30, 2020 0.0430 0.0430 0.0321 0.0323 121,396 -0.01(-13.87%)
Mar 27, 2020 0.0420 0.0429 0.0306 0.0375 61,300 +0.01(+22.55%)
Mar 26, 2020 0.0445 0.0445 0.0304 0.0306 341,972 -0.01(-24.44%)
Mar 25, 2020 0.0321 0.0450 0.0321 0.0405 273,780 +0.00(+6.58%)
Mar 24, 2020 0.0401 0.0480 0.0361 0.0380 255,703 -0.00(-9.52%)
Mar 23, 2020 0.0480 0.0488 0.0407 0.0420 183,176 -0.01(-12.32%)
Mar 20, 2020 0.0402 0.0490 0.0402 0.0479 229,000 +0.01(+19.15%)
Mar 19, 2020 0.0513 0.0520 0.0401 0.0402 394,149 -0.01(-19.60%)
Mar 18, 2020 0.0520 0.0520 0.0450 0.0500 951,593 +0.01(+21.95%)
Mar 17, 2020 0.0520 0.0520 0.0410 0.0410 143,023 -0.01(-18.00%)
Mar 16, 2020 0.0400 0.0525 0.0300 0.0500 627,750 +0.01(+25.00%)
Mar 13, 2020 0.0350 0.0500 0.0300 0.0400 185,200 +0.00(+5.82%)
Mar 12, 2020 0.0495 0.0500 0.0355 0.0378 281,414 -0.01(-19.57%)
Mar 11, 2020 0.0468 0.0500 0.0450 0.0470 297,103 +0.00(+4.44%)
Mar 10, 2020 0.0494 0.0494 0.0350 0.0450 100,718 +0.00(+12.50%)
Mar 09, 2020 0.0500 0.0600 0.0350 0.0400 471,973 +0.00(+6.38%)
Mar 06, 2020 0.0292 0.0497 0.0290 0.0376 499,700 +0.01(+20.90%)
Mar 05, 2020 0.0402 0.0470 0.0285 0.0311 1,167,914 -0.01(-25.95%)
Mar 04, 2020 0.0600 0.0640 0.0400 0.0420 3,104,488 -0.00(-6.67%)
Mar 03, 2020 0.0799 0.1470 0.0420 0.0450 4,495,534 +0.00(+12.50%)
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.