ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,307.01
      -0.27%
      US Tech 100
      18,171.20
      -0.33%
      Dow Jones
      39,671.04
      -0.51%
      Brent Oil
      81.495
      -1.15%
      Bitcoin
      69,765.50
      -0.52%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. BrightRock Gold Corporation (PK) (BRGC)

      7. BrightRock Gold Corporation (PK) (BRGC) Historical

      BRGC BrightRock Gold Corporation (PK)

      0.24
      -0.00565 (-2.30%)
      Last Updated: 14:08:52
      Delayed by 15 minutes

      BRGC Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 21 2024 0.24565 -0.01008 -3.94% 0.2355 0.25 0.2355 11,900
      May 20 2024 0.255725 0.00003 0.01% 0.2557 0.255725 0.2557 33,086
      May 17 2024 0.2557 0.00 0.00% 0.2206 0.2557 0.211 15,388
      May 16 2024 0.2557 0.00 0.00% 0.2557 0.2557 0.2557 0
      May 15 2024 0.2557 0.00 0.00% 0.2201 0.2557 0.2201 1,405
      May 14 2024 0.2557 -0.0036 -1.39% 0.23515 0.2593 0.211 19,649
      May 13 2024 0.2593 0.00 0.00% 0.2593 0.2593 0.2593 0
      May 10 2024 0.2593 0.00 0.00% 0.2593 0.2593 0.2593 0
      May 09 2024 0.2593 -0.0002 -0.08% 0.211 0.2593 0.211 554
      May 08 2024 0.2595 -0.0002 -0.08% 0.24 0.2595 0.24 12,616
      May 07 2024 0.2597 0.00 0.00% 0.212 0.2597 0.211 11,877
      May 06 2024 0.2597 0.0097 3.88% 0.2192 0.2597 0.2093 21,325
      May 03 2024 0.25 -0.0145 -5.48% 0.237 0.2645 0.211 38,258
      May 02 2024 0.2645 0.0095 3.73% 0.24875 0.2645 0.24875 700
      May 01 2024 0.255 0.02 8.51% 0.23 0.2645 0.23 62,972
      Apr 30 2024 0.235 -0.0099 -4.04% 0.2332 0.2645 0.227 40,971
      Apr 29 2024 0.2449 0.00 0.00% 0.205 0.245 0.205 25,448
      Apr 26 2024 0.2449 -0.0051 -2.04% 0.245 0.245 0.211 28,067
      Apr 25 2024 0.25 -0.0188 -6.99% 0.2594 0.2688 0.25 9,190
      Apr 24 2024 0.2688 -0.0009 -0.33% 0.26735 0.2696 0.243 25,652
      Apr 23 2024 0.2697 -0.0053 -1.93% 0.27 0.27 0.25585 17,751
      Apr 22 2024 0.275 0.02255 8.93% 0.23 0.275 0.23 53,532
      Apr 19 2024 0.25245 0.01295 5.41% 0.2395 0.2749 0.23 39,108
      Apr 18 2024 0.2395 -0.0004 -0.17% 0.23 0.24 0.2202 9,200
      Apr 17 2024 0.2399 -0.0001 -0.04% 0.24 0.24 0.22 30,215
      Apr 16 2024 0.24 -0.0261 -9.81% 0.253 0.277 0.223 44,028
      Apr 15 2024 0.2661 -0.0009 -0.34% 0.25 0.2661 0.25 5,132
      Apr 12 2024 0.267 -0.0028 -1.04% 0.259 0.286 0.241 11,851
      Apr 11 2024 0.2698 0.0112 4.33% 0.2494 0.2758 0.2251 3,216
      Apr 10 2024 0.2586 0.0026 1.02% 0.262 0.2879 0.2201 34,863
      Apr 09 2024 0.256 0.009 3.64% 0.25 0.256 0.23 14,450
      Apr 08 2024 0.247 -0.023 -8.52% 0.27 0.2996 0.244 41,532
      Apr 05 2024 0.27 -0.0038 -1.39% 0.27 0.27 0.27 400
      Apr 04 2024 0.2738 0.0238 9.52% 0.24255 0.2928 0.24255 54,604
      Apr 03 2024 0.25 -0.017 -6.37% 0.265 0.265 0.2255 77,535
      Apr 02 2024 0.267 -0.048 -15.24% 0.2801 0.315 0.26285 37,672
      Apr 01 2024 0.315 0.02505 8.64% 0.2999 0.315 0.2999 1,500
      Mar 28 2024 0.28995 -0.00005 -0.02% 0.285 0.30 0.2726 51,687
      Mar 27 2024 0.29 -0.0298 -9.32% 0.285 0.3196 0.231 83,182
      Mar 26 2024 0.3198 0.00 0.00% 0.29505 0.3198 0.28 30,400
      Mar 25 2024 0.3198 -0.0327 -9.28% 0.2832 0.3424 0.2795 22,500
      Mar 22 2024 0.3525 -0.0015 -0.42% 0.31785 0.3525 0.31785 475
      Mar 21 2024 0.354 0.00 0.00% 0.354 0.354 0.2811 18,100
      Mar 20 2024 0.354 -0.011 -3.01% 0.316 0.354 0.28 41,810
      Mar 19 2024 0.365 -0.025 -6.41% 0.3645 0.397 0.27936 131,544
      Mar 18 2024 0.39 0.00 0.00% 0.39 0.398 0.3475 10,884
      Mar 15 2024 0.39 0.01 2.63% 0.37 0.39 0.37 2,100
      Mar 14 2024 0.38 -0.01 -2.56% 0.39 0.39 0.36875 1,595
      Mar 13 2024 0.39 -0.0049 -1.24% 0.38925 0.40 0.3636 9,500
      Mar 12 2024 0.3949 -0.005 -1.25% 0.3301 0.3999 0.3301 13,845
      Mar 11 2024 0.3999 0.0099 2.54% 0.4098 0.414 0.36 43,879
      Mar 08 2024 0.39 -0.0098 -2.45% 0.35 0.3998 0.35 11,402
      Mar 07 2024 0.3998 -0.02 -4.76% 0.42 0.42 0.3401 1,892
      Mar 06 2024 0.4198 0.1298 44.76% 0.278 0.44 0.278 140,327
      Mar 05 2024 0.29 0.00 0.00% 0.29 0.29 0.27245 26,530
      Mar 04 2024 0.29 -0.005 -1.69% 0.29 0.29 0.27224 9,580
      Mar 01 2024 0.295 0.0053 1.83% 0.2897 0.295 0.27 22,486
      Feb 29 2024 0.2897 0.0507 21.21% 0.235 0.2897 0.235 30,555
      Feb 28 2024 0.239 -0.046 -16.14% 0.2716 0.2716 0.23125 73,833
      Feb 27 2024 0.285 -0.0049 -1.69% 0.27 0.2899 0.26 11,287
      Feb 26 2024 0.2899 -0.0301 -9.41% 0.2899 0.2899 0.26755 19,694
      Feb 23 2024 0.32 -0.0148 -4.42% 0.3348 0.3348 0.2991 3,559
      Feb 22 2024 0.3348 -0.0052 -1.53% 0.32 0.3348 0.305 3,200

      Your Recent History

      USOTC
      BRGC
      BrightRock Gold (PK)
      USOTC
      GTPS
      Great American Bancorp (PK)
      BOV
      CLSC4
      CELESC PN
      NASDAQ
      IOACU
      Innovative International...
      AMEX
      ITA
      iShares US Aerospace and...
      TSXV
      NGE
      Nevada Exploration
      USOTC
      HWGG
      HWGG Entertainment (PK)
      USOTC
      MCAP
      MCAP (PK)
      AMEX
      KHK
      Kitty Hawk
      USOTC
      AAALF
      Aareal Bank (PK)
      HITB
      BCDUSD
      Bitcoin Diamond
      AMEX
      VLSM
      LSE
      CCS
      Crossword Cybersecurity
      USOTC
      SGTM
      Sustainable Green Team (PK)
      USOTC
      BKBEF
      Pipestone Energy (PK)
      KUCN
      CRVUSDT
      Curve DAO Token
      Delayed Upgrade Clock