Boat Rocker Media Inc (BRMI)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -3.125 | 0.64 | 0.68 | 0.59 | 28260 | 0.60762208 | CS |
| 4 | -0.07 | -10.1449275362 | 0.69 | 0.69 | 0.59 | 23801 | 0.62424343 | CS |
| 12 | -0.3 | -32.6086956522 | 0.92 | 0.95 | 0.56 | 28531 | 0.71777082 | CS |
| 26 | -0.09 | -12.676056338 | 0.71 | 1.2 | 0.56 | 54067 | 0.91544248 | CS |
| 52 | -0.615 | -49.7975708502 | 1.235 | 1.32 | 0.56 | 33160 | 0.91027535 | CS |
| 156 | -6.3 | -91.0404624277 | 6.92 | 7.1 | 0.56 | 13334 | 1.28214922 | CS |
| 260 | -7.88 | -92.7058823529 | 8.5 | 9.19 | 0.56 | 12532 | 2.32644539 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 0.62 | 0 | 0.00 | 0.64 | 0.68 | 0.6 | 124720 |
| 1734993600 | 0.62 | 0.02 | 3.33 | 0.61 | 0.63 | 0.61 | 58500 |
| 1734734400 | 0.6 | -0.02 | -3.23 | 0.6 | 0.6 | 0.6 | 1000 |
| 1734648000 | 0.62 | 0.02 | 3.33 | 0.6 | 0.62 | 0.6 | 23500 |
| 1734561600 | 0.6 | 0.01 | 1.69 | 0.59 | 0.6 | 0.59 | 2000 |
| 1734475200 | 0.59 | -0.07 | -10.61 | 0.64 | 0.64 | 0.59 | 56300 |
| 1734388800 | 0.66 | 0.04 | 6.45 | 0.64 | 0.68 | 0.64 | 4500 |
| 1734129600 | 0.62 | -0.01 | -1.59 | 0.65 | 0.65 | 0.62 | 33800 |
| 1734043200 | 0.63 | 0 | 0.00 | 0.64 | 0.64 | 0.62 | 33500 |
| 1733956800 | 0.63 | -0.04 | -5.97 | 0.64 | 0.65 | 0.63 | 134500 |
| 1733870400 | 0.67 | 0.07 | 11.67 | 0.63 | 0.67 | 0.63 | 10300 |
| 1733784000 | 0.6 | -0.04 | -6.25 | 0.63 | 0.63 | 0.6 | 38500 |
| 1733524800 | 0.64 | 0.01 | 1.59 | 0.65 | 0.65 | 0.64 | 6500 |
| 1733438400 | 0.63 | -0.02 | -3.08 | 0.65 | 0.65 | 0.63 | 19287 |
| 1733352000 | 0.65 | 0.02 | 3.17 | 0.65 | 0.65 | 0.65 | 1502 |
| 1733265600 | 0.63 | -0.04 | -5.97 | 0.65 | 0.65 | 0.62 | 10000 |
| 1733179200 | 0.67 | 0.01 | 1.52 | 0.68 | 0.6899999 | 0.62 | 16000 |
| 1732920000 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 25 |
| 1732833600 | 0.66 | 0.01 | 1.54 | 0.66 | 0.66 | 0.66 | 600 |
| 1732747200 | 0.65 | -0.01 | -1.52 | 0.65 | 0.65 | 0.65 | 15700 |
| 1732660800 | 0.66 | 0.01 | 1.54 | 0.6899999 | 0.6899999 | 0.65 | 10000 |
| 1732574400 | 0.65 | -0.04 | -5.80 | 0.68 | 0.68 | 0.64 | 54280 |
| 1732315200 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 73 |
| 1732228800 | 0.6899999 | 0.0399999 | 6.15 | 0.67 | 0.6899999 | 0.65 | 35200 |
| 1732142400 | 0.65 | 0.04 | 6.56 | 0.63 | 0.66 | 0.56 | 126450 |
| 1732056000 | 0.61 | -0.07 | -10.29 | 0.655 | 0.7 | 0.61 | 41001 |
| 1731969600 | 0.68 | 0.04 | 6.25 | 0.64 | 0.6899999 | 0.63 | 119950 |
| 1731710400 | 0.64 | 0.02 | 3.23 | 0.64 | 0.64 | 0.64 | 5652 |
| 1731624000 | 0.62 | -0.02 | -3.13 | 0.66 | 0.66 | 0.6 | 110202 |
| 1731537600 | 0.64 | -0.2 | -23.81 | 0.8 | 0.81 | 0.61 | 199816 |
| 1731451200 | 0.84 | -0.03 | -3.45 | 0.84 | 0.88 | 0.8199999 | 23590 |
| 1731364800 | 0.87 | 0.02 | 2.35 | 0.85 | 0.89 | 0.85 | 1500 |
| 1731105600 | 0.85 | -0.01 | -1.16 | 0.9 | 0.9 | 0.84 | 6500 |
| 1731019200 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 28000 |
| 1730932800 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 8200 |
| 1730846400 | 0.86 | 0.01 | 1.18 | 0.85 | 0.86 | 0.83 | 17300 |
| 1730760000 | 0.85 | -0.03 | -3.41 | 0.88 | 0.88 | 0.85 | 18000 |
| 1730497200 | 0.88 | -0.02 | -2.22 | 0.88 | 0.88 | 0.88 | 600 |
| 1730410800 | 0.9 | -0.01 | -1.10 | 0.9 | 0.9 | 0.9 | 4000 |
| 1730324400 | 0.91 | 0.06 | 7.06 | 0.92 | 0.92 | 0.87 | 13100 |
| 1730238000 | 0.85 | -0.02 | -2.30 | 0.86 | 0.88 | 0.85 | 55225 |
| 1730151600 | 0.87 | -0.01 | -1.14 | 0.88 | 0.88 | 0.87 | 12000 |
| 1729892400 | 0.88 | -0.02 | -2.22 | 0.9 | 0.9 | 0.88 | 41003 |
| 1729806000 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 700 |
| 1729719600 | 0.9 | -0.02 | -2.17 | 0.93 | 0.93 | 0.9 | 12000 |
| 1729633200 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1729546800 | 0.92 | -0.02 | -2.13 | 0.92 | 0.92 | 0.89 | 49100 |
| 1729287600 | 0.94 | 0.02 | 2.17 | 0.92 | 0.94 | 0.92 | 8500 |
| 1729201200 | 0.92 | -0.01 | -1.08 | 0.91 | 0.92 | 0.91 | 3000 |
| 1729114800 | 0.93 | -0.01 | -1.06 | 0.93 | 0.94 | 0.87 | 61003 |
| 1729028400 | 0.94 | -0.01 | -1.05 | 0.93 | 0.94 | 0.93 | 14300 |
| 1728682800 | 0.95 | 0.01 | 1.06 | 0.95 | 0.95 | 0.93 | 5702 |
| 1728596400 | 0.94 | 0.01 | 1.08 | 0.95 | 0.95 | 0.94 | 7000 |
| 1728510000 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1728423600 | 0.93 | -0.01 | -1.06 | 0.93 | 0.93 | 0.93 | 5308 |
| 1728337200 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 43400 |
| 1728078000 | 0.94 | 0.02 | 2.17 | 0.94 | 0.94 | 0.94 | 3500 |
| 1727991600 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.91 | 12500 |
| 1727905200 | 0.92 | -0.01 | -1.08 | 0.92 | 0.93 | 0.9 | 31194 |
| 1727818800 | 0.93 | -0.01 | -1.06 | 0.92 | 0.94 | 0.92 | 8600 |
| 1727730000 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.93 | 25739 |
| 1727473200 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.92 | 44742 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
