Boat Rocker Media Inc (BRMI)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -5.26315789474 | 0.95 | 0.95 | 0.88 | 29171 | 0.90426347 | CS |
| 4 | 0.19 | 26.7605633803 | 0.71 | 1.2 | 0.69 | 172566 | 1.00732134 | CS |
| 12 | 0.04 | 4.6511627907 | 0.86 | 1.2 | 0.69 | 75911 | 0.97488581 | CS |
| 26 | -0.2 | -18.1818181818 | 1.1 | 1.24 | 0.69 | 41650 | 0.96580995 | CS |
| 52 | -1.07 | -54.3147208122 | 1.97 | 2.08 | 0.69 | 24645 | 0.98623207 | CS |
| 156 | -7.2 | -88.8888888889 | 8.1 | 9.19 | 0.69 | 11362 | 1.99042465 | CS |
| 260 | -7.6 | -89.4117647059 | 8.5 | 9.19 | 0.69 | 11897 | 2.99733269 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770800 | 0.88 | -0.03 | -3.30 | 0.92 | 0.92 | 0.88 | 30980 |
| 1721684400 | 0.91 | -0.01 | -1.09 | 0.92 | 0.92 | 0.9 | 66197 |
| 1721425200 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1721338800 | 0.92 | -0.01 | -1.08 | 0.91 | 0.92 | 0.91 | 13005 |
| 1721252400 | 0.93 | -0.02 | -2.11 | 0.95 | 0.95 | 0.93 | 6500 |
| 1721166000 | 0.95 | 0 | 0.00 | 0.94 | 0.95 | 0.93 | 37250 |
| 1721079600 | 0.95 | -0.03 | -3.06 | 0.98 | 0.98 | 0.95 | 90500 |
| 1720820400 | 0.98 | 0.01 | 1.03 | 0.98 | 0.99 | 0.98 | 20500 |
| 1720734000 | 0.97 | 0.01 | 1.04 | 0.99 | 1 | 0.9 | 109538 |
| 1720647600 | 0.96 | -0.01 | -1.03 | 0.97 | 1 | 0.93 | 59109 |
| 1720561200 | 0.97 | -0.02 | -2.02 | 1 | 1 | 0.93 | 125449 |
| 1720474800 | 0.99 | 0.02 | 2.06 | 0.98 | 1.01 | 0.97 | 64925 |
| 1720215600 | 0.97 | -0.04 | -3.96 | 1.0049999 | 1.0049999 | 0.96 | 38305 |
| 1720129200 | 1.01 | 0.01 | 1.00 | 1.04 | 1.04 | 0.98 | 51898 |
| 1720042800 | 1 | -0.05 | -4.76 | 1.05 | 1.07 | 1 | 109437 |
| 1719956400 | 1.05 | 0.03 | 2.94 | 1.1 | 1.2 | 1.03 | 417875 |
| 1719610800 | 1.02 | 0.23 | 29.11 | 0.9 | 1.07 | 0.77 | 1835215 |
| 1719524400 | 0.79 | 0 | 0.00 | 0.7 | 0.79 | 0.6899999 | 27500 |
| 1719438000 | 0.79 | 0.02 | 2.60 | 0.71 | 0.79 | 0.71 | 2000 |
| 1719351600 | 0.77 | -0.03 | -3.75 | 0.72 | 0.79 | 0.71 | 6500 |
| 1719265200 | 0.8 | 0.09 | 12.68 | 0.71 | 0.8 | 0.71 | 6000 |
| 1719006000 | 0.71 | -0.04 | -5.33 | 0.76 | 0.76 | 0.71 | 15500 |
| 1718919600 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.7 | 41200 |
| 1718833200 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 1000 |
| 1718746800 | 0.75 | -0.05 | -6.25 | 0.7 | 0.75 | 0.7 | 13000 |
| 1718660400 | 0.8 | -0.04 | -4.76 | 0.8 | 0.8 | 0.8 | 6000 |
| 1718401200 | 0.84 | 0.04 | 5.00 | 0.84 | 0.84 | 0.84 | 2000 |
| 1718314800 | 0.8 | 0 | 0.00 | 0.84 | 0.84 | 0.8 | 3000 |
| 1718228400 | 0.8 | 0.04 | 5.26 | 0.84 | 0.84 | 0.76 | 2500 |
| 1718142000 | 0.76 | 0.01 | 1.33 | 0.75 | 0.84 | 0.75 | 25000 |
| 1718055600 | 0.75 | -0.1 | -11.76 | 0.81 | 0.84 | 0.75 | 20500 |
| 1717796400 | 0.85 | 0.05 | 6.25 | 0.85 | 0.85 | 0.85 | 500 |
| 1717710000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1717623600 | 0.8 | -0.01 | -1.23 | 0.8 | 0.8 | 0.8 | 14875 |
| 1717537200 | 0.81 | -0.03 | -3.57 | 0.8 | 0.8199999 | 0.8 | 9000 |
| 1717450800 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1717191600 | 0.84 | 0 | 0.00 | 0.85 | 0.85 | 0.84 | 11000 |
| 1717105200 | 0.84 | -0.01 | -1.18 | 0.84 | 0.84 | 0.84 | 6000 |
| 1717018800 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1716932400 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 1000 |
| 1716846000 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1716586800 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 225 |
| 1716500400 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1716414000 | 0.85 | 0 | 0.00 | 0.83 | 0.85 | 0.83 | 3700 |
| 1716327600 | 0.85 | 0.01 | 1.19 | 0.85 | 0.85 | 0.85 | 14500 |
| 1715982000 | 0.84 | -0.01 | -1.18 | 0.85 | 0.85 | 0.84 | 79000 |
| 1715895600 | 0.85 | 0 | 0.00 | 0.9 | 0.9 | 0.85 | 303000 |
| 1715809200 | 0.85 | 0 | 0.00 | 0.89 | 0.89 | 0.85 | 64000 |
| 1715722800 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 500 |
| 1715636400 | 0.85 | -0.05 | -5.56 | 0.9 | 0.9 | 0.85 | 16600 |
| 1715377200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 12000 |
| 1715290800 | 0.9 | 0.05 | 5.88 | 0.9 | 0.9 | 0.9 | 3000 |
| 1715204400 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1715118000 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1715031600 | 0.85 | -0.01 | -1.16 | 0.9 | 0.9 | 0.85 | 2500 |
| 1714772400 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 245 |
| 1714686000 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 1000 |
| 1714599600 | 0.86 | -0.04 | -4.44 | 0.86 | 0.86 | 0.86 | 4500 |
| 1714513200 | 0.9 | 0.07 | 8.43 | 0.86 | 0.9 | 0.86 | 2000 |
| 1714426800 | 0.83 | -0.02 | -2.35 | 0.86 | 0.86 | 0.8199999 | 12100 |
| 1714167600 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 2500 |
| 1714081200 | 0.85 | 0 | 0.00 | 0.83 | 0.85 | 0.83 | 4000 |
| 1713994800 | 0.85 | 0.0300001 | 3.66 | 0.8199999 | 0.85 | 0.8199999 | 2000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
