ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,473.17
      -0.25%
      US Tech 100
      19,283.60
      -0.64%
      Dow Jones
      39,134.76
      0.77%
      Brent Oil
      84.905
      -0.12%
      Bitcoin
      64,699.17
      -0.19%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Brunswick Exploration Inc (QB) (BRWXF)

      7. Brunswick Exploration Inc (QB) (BRWXF) Historical

      BRWXF Brunswick Exploration Inc (QB)

      0.17472
      -0.07168 (-29.09%)
      Jun 20 2024 - Closed
      Delayed by 15 minutes

      BRWXF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 20 2024 0.17472 -0.07168 -29.09% 0.235 0.235 0.1722 85,210
      Jun 18 2024 0.2464 0.0504 25.71% 0.2058 0.2464 0.19826 52,100
      Jun 17 2024 0.196 0.022 12.64% 0.166583 0.196 0.166583 161,910
      Jun 14 2024 0.174 -0.0149 -7.89% 0.18751 0.18751 0.174 24,833
      Jun 13 2024 0.1889 -0.0008 -0.42% 0.1965 0.1965 0.1889 13,866
      Jun 12 2024 0.1897 -0.01226 -6.07% 0.1983 0.20 0.1897 9,147
      Jun 11 2024 0.20196 -0.00304 -1.48% 0.18315 0.20196 0.18315 32,800
      Jun 10 2024 0.205 -0.015 -6.82% 0.2065 0.235 0.1799 728,300
      Jun 07 2024 0.22 -0.015 -6.38% 0.23 0.23 0.2173 23,323
      Jun 06 2024 0.235 0.001 0.43% 0.2298 0.23945 0.2298 123,000
      Jun 05 2024 0.234 -0.006 -2.50% 0.2375 0.2375 0.225 152,122
      Jun 04 2024 0.24 -0.03762 -13.55% 0.2737 0.2788 0.24 167,300
      Jun 03 2024 0.27762 0.00722 2.67% 0.2739 0.2916 0.2738 75,700
      May 31 2024 0.2704 -0.0203 -6.98% 0.275 0.2914 0.27 427,300
      May 30 2024 0.2907 0.0108 3.86% 0.28 0.2907 0.2755 85,500
      May 29 2024 0.2799 -0.012 -4.11% 0.2972 0.3082 0.276 237,560
      May 28 2024 0.2919 -0.0138 -4.51% 0.2948 0.3023 0.29 64,970
      May 24 2024 0.3057 0.0086 2.89% 0.3789 0.3789 0.2902 19,405
      May 23 2024 0.2971 -0.0129 -4.16% 0.30 0.31 0.29 89,670
      May 22 2024 0.31 -0.0244 -7.30% 0.3227 0.336 0.31 30,404
      May 21 2024 0.3344 -0.0156 -4.46% 0.3432 0.34466 0.3232 126,501
      May 20 2024 0.35 0.02116 6.43% 0.338 0.366 0.338 40,938
      May 17 2024 0.32884 0.04134 14.38% 0.305 0.3432 0.305 280,196
      May 16 2024 0.2875 -0.0324 -10.13% 0.32 0.3463 0.2875 203,930
      May 15 2024 0.3199 0.00446 1.41% 0.3238 0.3238 0.31434 55,644
      May 14 2024 0.31544 -0.02456 -7.22% 0.34 0.34 0.31 44,800
      May 13 2024 0.34 -0.04 -10.53% 0.36 0.36 0.3367 32,631
      May 10 2024 0.38 0.0086 2.32% 0.37428 0.38 0.36 57,000
      May 09 2024 0.3714 0.00324 0.88% 0.3714 0.3714 0.3714 1,000
      May 08 2024 0.36816 0.04046 12.35% 0.37 0.3738 0.35 107,260
      May 07 2024 0.3277 0.00 0.00% 0.3277 0.3277 0.3277 0
      May 06 2024 0.3277 -0.00434 -1.31% 0.31 0.33106 0.31 12,614
      May 03 2024 0.33204 0.00004 0.01% 0.32668 0.33204 0.32668 1,200
      May 02 2024 0.332 -0.0368 -9.98% 0.3499 0.3499 0.332 3,500
      May 01 2024 0.3688 0.00 0.00% 0.3688 0.3688 0.3688 0
      Apr 30 2024 0.3688 -0.0012 -0.32% 0.35 0.3688 0.3472 18,000
      Apr 29 2024 0.37 0.00402 1.10% 0.35 0.37 0.35 90,500
      Apr 26 2024 0.36598 0.03098 9.25% 0.36598 0.36598 0.36598 5,000
      Apr 25 2024 0.335 -0.0043 -1.27% 0.3187 0.34 0.3187 174,102
      Apr 24 2024 0.3393 0.00 0.00% 0.3393 0.3393 0.3393 0
      Apr 23 2024 0.3393 -0.0002 -0.06% 0.33085 0.341 0.3193 86,718
      Apr 22 2024 0.3395 -0.02425 -6.67% 0.35068 0.366 0.3395 26,392
      Apr 19 2024 0.36375 0.00375 1.04% 0.36 0.3779 0.35809 15,200
      Apr 18 2024 0.36 -0.01 -2.70% 0.37376 0.37376 0.36 2,750
      Apr 17 2024 0.37 -0.01 -2.63% 0.3784 0.37906 0.3675 62,500
      Apr 16 2024 0.38 -0.02608 -6.42% 0.4126 0.4126 0.3707 58,196
      Apr 15 2024 0.40608 0.00948 2.39% 0.39862 0.4151 0.39862 14,191
      Apr 12 2024 0.3966 0.0366 10.17% 0.40 0.4197 0.38 159,918
      Apr 11 2024 0.36 -0.005 -1.37% 0.375 0.387 0.36 74,200
      Apr 10 2024 0.365 0.016 4.58% 0.349 0.3924 0.346 71,035
      Apr 09 2024 0.349 0.014 4.18% 0.34495 0.349 0.33452 44,279
      Apr 08 2024 0.335 -0.01 -2.90% 0.34962 0.35225 0.325 26,271
      Apr 05 2024 0.345 0.0001 0.03% 0.345 0.345 0.32 96,125
      Apr 04 2024 0.3449 -0.0251 -6.78% 0.37 0.37 0.33875 127,700
      Apr 03 2024 0.37 0.02 5.71% 0.35 0.3786 0.34484 99,475
      Apr 02 2024 0.35 0.059 20.27% 0.70 0.70 0.296 205,145
      Apr 01 2024 0.291 -0.029 -9.06% 0.3013 0.30526 0.291 47,115
      Mar 28 2024 0.32 0.0278 9.51% 0.28 0.32 0.28 125,500
      Mar 27 2024 0.2922 0.0027 0.93% 0.274915 0.30 0.274915 206,935
      Mar 26 2024 0.2895 -0.0105 -3.50% 0.291 0.3149 0.2726 227,128
      Mar 25 2024 0.30 -0.017 -5.36% 0.3051 0.3051 0.30 19,600

      Your Recent History

      USOTC
      BRWXF
      Brunswick Exploration (QB)
      BIT
      Q00593
      Leonteq Securities
      COIN
      FALCONSUST
      FalconSwaps Token
      Delayed Upgrade Clock