1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Brazil Minerals Inc (QB) (BMIX)
  7. Historical

BMIX

Brazil Minerals (QB) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Brazil Minerals Inc (QB) BMIX OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0002 -2.21% 0.00885 13:03:35
Open Price Low Price High Price Close Price Prev Close
0.0095 0.0083 0.0095 0.00905
more quote information »

BMIX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00820.00980.00750.00866169,040,3250.000657.93%
1 Month0.00830.0150.00710.010410817,486,3740.000556.63%
3 Months0.010.0150.0070590.00964712,919,288-0.00115-11.5%
6 Months0.013450.01730.0070590.010639511,151,000-0.0046-34.2%
1 Year0.00070.100.00070.019442940,784,6650.008151,164.29%
3 Years0.00150.100.00060.013830819,849,3980.00735490.0%
5 Years0.00010.100.0000010.012977913,161,1190.008758,750.0%

BMIX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 0.00885 -0.0002 -2.21% 0.0095 0.0095 0.0083 4,713,983
Nov 24 2021 0.00905 -0.00005 -0.55% 0.0092 0.0098 0.0082 2,967,912
Nov 23 2021 0.0091 0.00075 8.98% 0.0082 0.0095 0.0078 10,032,830
Nov 22 2021 0.00835 -0.00015 -1.76% 0.0085 0.0093 0.0077 12,068,774
Nov 19 2021 0.0085 0.0004 4.94% 0.0082 0.0086 0.0075 11,091,785
Nov 18 2021 0.0081 -0.0009 -10.0% 0.0087 0.0102 0.0071 44,022,830
Nov 17 2021 0.009 -0.0018 -16.67% 0.0101 0.0109 0.0075 41,602,971
Nov 16 2021 0.0108 -0.0005 -4.42% 0.0112 0.0112 0.0099 16,500,473
Nov 15 2021 0.0113 -0.0027 -19.29% 0.0137 0.0149 0.0104 40,510,042
Nov 12 2021 0.014 -0.0005 -3.45% 0.0145 0.015 0.0125 17,267,805
Nov 11 2021 0.0145 0.0011 8.21% 0.0131 0.0145 0.0102 16,759,884
Nov 10 2021 0.0134 0.002 17.54% 0.0144 0.0144 0.011 38,276,241
Nov 09 2021 0.0114 0.00251 28.23% 0.009 0.015 0.0082 35,315,735
Nov 08 2021 0.00889 0.00079 9.75% 0.0081 0.009 0.0081 5,942,567
Nov 05 2021 0.0081 -0.00015 -1.82% 0.0083 0.0083 0.0078 5,259,243
Nov 04 2021 0.00825 -0.00015 -1.79% 0.0077 0.0086 0.0077 4,019,983
Nov 03 2021 0.0084 0.0007 9.09% 0.0076 0.0084 0.0075 8,020,204
Nov 02 2021 0.0077 -0.0004 -4.94% 0.00795 0.0084 0.0075 5,328,679
Nov 01 2021 0.0081 -0.0002 -2.41% 0.0081 0.0086 0.0077 8,864,201
Oct 29 2021 0.0083 0.00 0.0% 0.0083 0.0085 0.008 8,388,951
See More Historical Prices »


Your Recent History
USOTC
BMIX
Brazil Min..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.