Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookmount Explorations Inc (OP: BMXI )

0.0545 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.0108 0.0110 0.0095 0.0105 2,112,500 +0.00(+7.14%)
Mar 30, 2020 0.0109 0.0109 0.0098 0.0098 458,442 -0.00(-3.92%)
Mar 27, 2020 0.0074 0.0102 0.0074 0.0102 1,963,800 +0.00(+24.39%)
Mar 26, 2020 0.0070 0.0082 0.0068 0.0082 612,350 -0.00(-8.89%)
Mar 25, 2020 0.0074 0.0094 0.0065 0.0090 181,139 +0.00(+3.45%)
Mar 24, 2020 0.0094 0.0095 0.0074 0.0087 41,222 -0.00(-9.37%)
Mar 23, 2020 0.0087 0.0100 0.0070 0.0096 590,473 +0.00(+20.00%)
Mar 20, 2020 0.0081 0.0081 0.0070 0.0080 30,000 +0.00(+14.29%)
Mar 19, 2020 0.0081 0.0081 0.0070 0.0070 73,000 -0.00(-2.78%)
Mar 18, 2020 0.0072 0.0072 0.0070 0.0072 13,200 -0.00(-15.29%)
Mar 17, 2020 0.0070 0.0085 0.0070 0.0085 20,150 +0.00(+6.25%)
Mar 16, 2020 0.0080 0.0085 0.0070 0.0080 185,080 +0.00(+0.00%)
Mar 13, 2020 0.0072 0.0089 0.0070 0.0080 376,400 -0.00(-9.09%)
Mar 12, 2020 0.0089 0.0090 0.0078 0.0088 417,187 -0.00(-1.12%)
Mar 11, 2020 0.0087 0.0090 0.0079 0.0089 509,170 +0.00(+2.30%)
Mar 10, 2020 0.0079 0.0087 0.0078 0.0087 477,617 -0.00(-2.25%)
Mar 09, 2020 0.0087 0.0089 0.0077 0.0089 185,874 +0.00(+0.00%)
Mar 06, 2020 0.0086 0.0090 0.0075 0.0089 1,238,300 +0.00(+8.54%)
Mar 05, 2020 0.0062 0.0090 0.0051 0.0082 1,943,751 +0.00(+17.14%)
Mar 04, 2020 0.0061 0.0070 0.0053 0.0070 244,050 -0.00(-2.78%)
Mar 02, 2020 0.0072 0.0072 0.0072 0 +0.00(+12.50%)
Feb 28, 2020 0.0064 0.0065 0.0064 0.0064 120,100 -0.00(-11.11%)
Feb 27, 2020 0.0067 0.0072 0.0065 0.0072 707,001 +0.00(+10.77%)
Feb 26, 2020 0.0060 0.0067 0.0060 0.0065 476,293 +0.00(+8.33%)
Feb 25, 2020 0.0046 0.0067 0.0045 0.0060 561,829 +0.00(+11.11%)
Feb 24, 2020 0.0054 0.0054 0.0054 0.0054 20,000 +0.00(+28.57%)
Feb 21, 2020 0.0042 0.0042 0.0042 0.0042 300 -0.00(-14.29%)
Feb 20, 2020 0.0049 0.0049 0.0049 0.0049 700 +0.00(+16.67%)
Feb 19, 2020 0.0042 0.0049 0.0042 0.0042 72,756 -0.00(-23.64%)
Feb 14, 2020 0.0055 0.0055 0.0055 0 +0.00(+12.24%)
Feb 13, 2020 0.0055 0.0055 0.0049 0.0049 1,100 +0.00(+0.00%)
Feb 12, 2020 0.0049 0.0049 0.0049 0.0049 37,500 +0.00(+16.67%)
Feb 10, 2020 0.0042 0.0042 0.0042 0 +0.00(+0.00%)
Feb 07, 2020 0.0045 0.0045 0.0042 0.0042 128,600 -0.00(-6.67%)
Feb 05, 2020 0.0045 0.0045 0.0045 0 -0.00(-18.18%)
Feb 03, 2020 0.0055 0.0055 0.0055 0 -0.00(-5.17%)
Jan 31, 2020 0.0058 0.0058 0.0058 0.0058 10,000 +0.00(+28.89%)
Jan 30, 2020 0.0045 0.0045 0.0045 0.0045 2,000 -0.00(-8.16%)
Jan 28, 2020 0.0049 0.0049 0.0049 0 -0.00(-19.67%)
Jan 27, 2020 0.0050 0.0061 0.0050 0.0061 51,250 +0.00(+35.56%)
Jan 17, 2020 0.0045 0.0045 0.0045 0 -0.00(-16.67%)
Jan 16, 2020 0.0045 0.0054 0.0045 0.0054 900 +0.00(+0.00%)
Jan 15, 2020 0.0064 0.0064 0.0045 0.0054 12,000 +0.00(+0.00%)
Jan 14, 2020 0.0054 0.0054 0.0054 0.0054 11,000 +0.00(+20.00%)
Jan 13, 2020 0.0065 0.0065 0.0045 0.0045 79,500 -0.00(-4.26%)
Jan 10, 2020 0.0057 0.0057 0.0047 0.0047 346,000 -0.00(-6.00%)
Jan 09, 2020 0.0057 0.0057 0.0050 0.0050 31,000 +0.00(+0.00%)
Jan 08, 2020 0.0057 0.0064 0.0050 0.0050 107,112 -0.00(-27.54%)
Jan 07, 2020 0.0050 0.0069 0.0050 0.0069 182,017 +0.00(+15.00%)
Jan 06, 2020 0.0050 0.0060 0.0050 0.0060 99,283 -0.00(-7.69%)
Jan 03, 2020 0.0065 0.0065 0.0065 0.0065 1,000 +0.00(+27.45%)
Jan 02, 2020 0.0048 0.0064 0.0048 0.0051 78,300 -0.00(-23.88%)
Dec 31, 2019 0.0050 0.0067 0.0050 0.0067 12,100 +0.00(+34.00%)
Dec 30, 2019 0.0048 0.0070 0.0048 0.0050 128,500 -0.00(-28.57%)
Dec 27, 2019 0.0060 0.0070 0.0050 0.0070 40,000 +0.00(+45.83%)
Dec 26, 2019 0.0048 0.0048 0.0048 0.0048 20,600 +0.00(+0.00%)
Dec 23, 2019 0.0048 0.0048 0.0048 0 -0.00(-4.00%)
Dec 20, 2019 0.0050 0.0050 0.0050 0.0050 42,500 -0.00(-16.67%)
Dec 19, 2019 0.0060 0.0070 0.0060 0.0060 38,791 +0.00(+25.00%)
Dec 18, 2019 0.0060 0.0060 0.0048 0.0048 597,844 -0.00(-4.00%)
Dec 17, 2019 0.0050 0.0050 0.0050 0.0050 80,643 +0.00(+0.00%)
Dec 16, 2019 0.0056 0.0070 0.0050 0.0050 262,000 -0.00(-10.71%)
Dec 13, 2019 0.0063 0.0063 0.0056 0.0056 45,000 +0.00(+0.00%)
Dec 12, 2019 0.0059 0.0059 0.0056 0.0056 198,524 -0.00(-3.45%)
Dec 11, 2019 0.0060 0.0070 0.0056 0.0058 323,618 -0.00(-3.33%)
Dec 10, 2019 0.0060 0.0060 0.0060 0.0060 2,000 -0.00(-7.69%)
Dec 09, 2019 0.0076 0.0076 0.0065 0.0065 285,000 +0.00(+10.17%)
Dec 06, 2019 0.0065 0.0065 0.0059 0.0059 110,500 +0.00(+1.72%)
Dec 04, 2019 0.0058 0.0058 0.0058 0 -0.00(-15.94%)
Dec 03, 2019 0.0069 0.0069 0.0069 0.0069 121,900 +0.00(+0.00%)
Dec 02, 2019 0.0062 0.0069 0.0060 0.0069 45,200 +0.00(+11.29%)
Nov 29, 2019 0.0069 0.0069 0.0062 0.0062 24,000 +0.00(+1.64%)
Nov 27, 2019 0.0057 0.0061 0.0057 0.0061 43,900 +0.00(+0.00%)
Nov 26, 2019 0.0058 0.0061 0.0058 0.0061 11,999 +0.00(+10.91%)
Nov 25, 2019 0.0061 0.0061 0.0055 0.0055 57,746 -0.00(-9.84%)
Nov 22, 2019 0.0065 0.0065 0.0061 0.0061 80,000 -0.00(-6.15%)
Nov 21, 2019 0.0065 0.0065 0.0065 0.0065 100,000 +0.00(+0.00%)
Nov 20, 2019 0.0069 0.0069 0.0065 0.0065 43,340 +0.00(+0.00%)
Nov 19, 2019 0.0066 0.0066 0.0065 0.0065 162,057 -0.00(-5.80%)
Nov 18, 2019 0.0068 0.0069 0.0066 0.0069 212,860 +0.00(+4.55%)
Nov 15, 2019 0.0066 0.0067 0.0066 0.0066 144,700 -0.00(-12.00%)
Nov 14, 2019 0.0075 0.0075 0.0075 0.0075 11,000 +0.00(+4.17%)
Nov 13, 2019 0.0090 0.0090 0.0072 0.0072 10,000 +0.00(+5.88%)
Nov 12, 2019 0.0069 0.0069 0.0065 0.0068 390,300 -0.00(-9.33%)
Nov 11, 2019 0.0065 0.0075 0.0065 0.0075 24,700 +0.00(+0.00%)
Nov 08, 2019 0.0070 0.0075 0.0070 0.0075 461,000 +0.00(+13.64%)
Nov 07, 2019 0.0060 0.0066 0.0060 0.0066 73,231 -0.00(-8.33%)
Nov 06, 2019 0.0060 0.0072 0.0060 0.0072 54,850 -0.00(-4.00%)
Nov 05, 2019 0.0066 0.0080 0.0055 0.0075 730,324 -0.00(-6.25%)
Nov 04, 2019 0.0088 0.0088 0.0065 0.0080 572,092 -0.00(-3.61%)
Nov 01, 2019 0.0071 0.0085 0.0066 0.0083 94,400 -0.00(-2.35%)
Oct 31, 2019 0.0080 0.0085 0.0066 0.0085 23,200 +0.00(+6.25%)
Oct 30, 2019 0.0065 0.0080 0.0065 0.0080 4,150 +0.00(+0.00%)
Oct 28, 2019 0.0080 0.0080 0.0080 0 +0.00(+6.67%)
Oct 25, 2019 0.0078 0.0085 0.0072 0.0075 1,087,400 +0.00(+7.14%)
Oct 24, 2019 0.0055 0.0077 0.0055 0.0070 2,941,372 +0.00(+40.00%)
Oct 23, 2019 0.0050 0.0050 0.0050 0.0050 10,000 -0.00(-33.33%)
Oct 22, 2019 0.0060 0.0075 0.0060 0.0075 107,000 +0.00(+0.00%)
Oct 21, 2019 0.0050 0.0075 0.0050 0.0075 30,700 +0.00(+0.00%)
Oct 18, 2019 0.0050 0.0075 0.0050 0.0075 43,100 +0.00(+11.94%)
Oct 17, 2019 0.0059 0.0067 0.0047 0.0067 804,957 +0.00(+39.58%)
Oct 16, 2019 0.0048 0.0048 0.0048 0.0048 1,055 -0.00(-12.73%)
Oct 15, 2019 0.0055 0.0055 0.0055 0.0055 2,000 +0.00(+10.00%)
Oct 14, 2019 0.0050 0.0051 0.0049 0.0050 368,142 -0.00(-16.67%)
Oct 11, 2019 0.0059 0.0067 0.0051 0.0060 106,000 -0.00(-9.09%)
Oct 10, 2019 0.0056 0.0066 0.0050 0.0066 102,000 +0.00(+13.79%)
Oct 09, 2019 0.0066 0.0066 0.0046 0.0058 52,000 +0.00(+18.37%)
Oct 08, 2019 0.0055 0.0055 0.0048 0.0049 256,200 -0.00(-25.76%)
Oct 07, 2019 0.0065 0.0066 0.0062 0.0066 30,096 +0.00(+37.50%)
Oct 04, 2019 0.0064 0.0064 0.0048 0.0048 107,200 -0.00(-4.00%)
Oct 03, 2019 0.0062 0.0062 0.0050 0.0050 50,000 -0.00(-23.08%)
Oct 02, 2019 0.0046 0.0066 0.0046 0.0065 30,000 +0.00(+8.33%)
Oct 01, 2019 0.0050 0.0060 0.0050 0.0060 113,600 +0.00(+9.09%)
Sep 30, 2019 0.0067 0.0067 0.0055 0.0055 160,000 -0.00(-15.38%)
Sep 24, 2019 0.0065 0.0065 0.0065 0 -0.00(-15.58%)
Sep 23, 2019 0.0055 0.0077 0.0055 0.0077 22,150 +0.00(+0.00%)
Sep 18, 2019 0.0077 0.0077 0.0077 0 +0.00(+0.00%)
Sep 17, 2019 0.0052 0.0079 0.0052 0.0077 205,704 -0.00(-1.28%)
Sep 13, 2019 0.0078 0.0078 0.0078 0 -0.00(-1.27%)
Sep 12, 2019 0.0050 0.0079 0.0050 0.0079 210,000 +0.00(+58.00%)
Sep 11, 2019 0.0046 0.0088 0.0046 0.0050 91,000 -0.00(-44.44%)
Sep 10, 2019 0.0056 0.0090 0.0047 0.0090 238,800 +0.00(+87.50%)
Sep 09, 2019 0.0048 0.0048 0.0048 0.0048 21,000 -0.00(-20.00%)
Sep 05, 2019 0.0060 0.0060 0.0060 0 -0.00(-9.09%)
Sep 04, 2019 0.0060 0.0066 0.0060 0.0066 19,700 +0.00(+20.00%)
Sep 03, 2019 0.0065 0.0065 0.0039 0.0055 771,802 -0.00(-21.43%)
Aug 30, 2019 0.0046 0.0070 0.0046 0.0070 47,600 +0.00(+40.00%)
Aug 28, 2019 0.0050 0.0050 0.0050 0 -0.00(-18.03%)
Aug 27, 2019 0.0057 0.0065 0.0057 0.0061 95,821 +0.00(+10.91%)
Aug 26, 2019 0.0055 0.0055 0.0055 0.0055 97,250 +0.00(+1.85%)
Aug 22, 2019 0.0054 0.0054 0.0054 0 +0.00(+3.85%)
Aug 21, 2019 0.0060 0.0060 0.0052 0.0052 223,400 +0.00(+0.00%)
Aug 20, 2019 0.0052 0.0052 0.0052 0.0052 703 -0.00(-21.21%)
Aug 19, 2019 0.0067 0.0067 0.0055 0.0066 52,950 -0.00(-1.49%)
Aug 16, 2019 0.0069 0.0069 0.0067 0.0067 209,400 -0.00(-2.90%)
Aug 15, 2019 0.0060 0.0069 0.0053 0.0069 51,200 -0.00(-4.17%)
Aug 13, 2019 0.0072 0.0072 0.0072 0 +0.00(+16.13%)
Aug 12, 2019 0.0078 0.0078 0.0061 0.0062 68,529 +0.00(+1.64%)
Aug 09, 2019 0.0061 0.0061 0.0061 0.0061 7,700 +0.00(+0.00%)
Aug 08, 2019 0.0061 0.0061 0.0061 0.0061 7,700 -0.00(-17.57%)
Aug 07, 2019 0.0074 0.0074 0.0054 0.0074 54,700 +0.00(+0.00%)
Aug 06, 2019 0.0057 0.0074 0.0057 0.0074 20,000 +0.00(+0.00%)
Aug 05, 2019 0.0057 0.0074 0.0057 0.0074 15,000 -0.00(-3.90%)
Aug 02, 2019 0.0078 0.0078 0.0077 0.0077 2,000 +0.00(+0.00%)
Aug 01, 2019 0.0063 0.0077 0.0062 0.0077 60,100 +0.00(+10.00%)
Jul 30, 2019 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Jul 29, 2019 0.0070 0.0071 0.0070 0.0070 320,975 -0.00(-11.39%)
Jul 26, 2019 0.0070 0.0079 0.0070 0.0079 20,200 +0.00(+12.86%)
Jul 25, 2019 0.0080 0.0080 0.0070 0.0070 32,717 +0.00(+0.00%)
Jul 24, 2019 0.0070 0.0070 0.0070 0.0070 16,190 -0.00(-5.41%)
Jul 23, 2019 0.0072 0.0074 0.0072 0.0074 10,592 +0.00(+2.78%)
Jul 22, 2019 0.0072 0.0073 0.0072 0.0072 87,355 -0.00(-19.10%)
Jul 19, 2019 0.0080 0.0090 0.0070 0.0089 278,700 -0.00(-11.00%)
Jul 17, 2019 0.0100 0.0100 0.0100 0 +0.00(+11.11%)
Jul 16, 2019 0.0080 0.0098 0.0080 0.0090 790,018 +0.00(+28.57%)
Jul 15, 2019 0.0060 0.0100 0.0060 0.0070 1,644,230 +0.00(+7.69%)
Jul 12, 2019 0.0061 0.0065 0.0060 0.0065 207,500 -0.00(-4.41%)
Jul 11, 2019 0.0059 0.0068 0.0059 0.0068 12,718 -0.00(-8.11%)
Jul 10, 2019 0.0056 0.0080 0.0050 0.0074 684,091 +0.00(+17.46%)
Jul 08, 2019 0.0063 0.0063 0.0063 0 +0.00(+0.00%)
Jul 05, 2019 0.0063 0.0063 0.0063 0.0063 10,000 +0.00(+0.00%)
Jul 03, 2019 0.0062 0.0063 0.0062 0.0063 40,000 +0.00(+1.61%)
Jul 02, 2019 0.0055 0.0064 0.0055 0.0062 124,648 +0.00(+24.00%)
Jul 01, 2019 0.0051 0.0051 0.0048 0.0050 362,300 -0.00(-13.79%)
Jun 28, 2019 0.0058 0.0058 0.0058 0.0058 900 -0.00(-3.33%)
Jun 27, 2019 0.0060 0.0060 0.0060 0.0060 30,500 -0.00(-3.23%)
Jun 26, 2019 0.0064 0.0064 0.0062 0.0062 93,515 +0.00(+0.00%)
Jun 25, 2019 0.0062 0.0062 0.0060 0.0062 140,000 +0.00(+6.90%)
Jun 21, 2019 0.0058 0.0058 0.0058 0 +0.00(+5.45%)
Jun 20, 2019 0.0055 0.0056 0.0042 0.0055 522,098 -0.00(-11.29%)
Jun 19, 2019 0.0062 0.0062 0.0062 0.0062 7,000 -0.00(-7.46%)
Jun 18, 2019 0.0069 0.0069 0.0055 0.0067 233,074 +0.00(+13.56%)
Jun 17, 2019 0.0059 0.0059 0.0059 0.0059 3,800 +0.00(+0.00%)
Jun 14, 2019 0.0064 0.0064 0.0059 0.0059 20,000 -0.00(-13.24%)
Jun 13, 2019 0.0059 0.0068 0.0059 0.0068 3,415 +0.00(+17.24%)
Jun 12, 2019 0.0060 0.0060 0.0058 0.0058 257,000 -0.00(-17.14%)
Jun 11, 2019 0.0060 0.0070 0.0060 0.0070 76,000 +0.00(+16.67%)
Jun 10, 2019 0.0078 0.0078 0.0060 0.0060 313,208 -0.00(-20.00%)
Jun 06, 2019 0.0075 0.0075 0.0075 0 +0.00(+13.64%)
Jun 05, 2019 0.0065 0.0066 0.0065 0.0066 162,676 +0.00(+10.00%)
Jun 04, 2019 0.0069 0.0069 0.0058 0.0060 450,500 -0.00(-14.29%)
Jun 03, 2019 0.0068 0.0070 0.0068 0.0070 80,000 +0.00(+1.45%)
May 31, 2019 0.0078 0.0078 0.0057 0.0069 386,900 -0.00(-13.75%)
May 30, 2019 0.0080 0.0080 0.0080 0.0080 150,000 +0.00(+0.00%)
May 29, 2019 0.0076 0.0080 0.0076 0.0080 300,000 -0.00(-11.11%)
May 28, 2019 0.0083 0.0090 0.0083 0.0090 20,850 +0.00(+15.38%)
May 24, 2019 0.0078 0.0078 0.0078 0.0078 374,000 -0.00(-13.33%)
May 21, 2019 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
May 20, 2019 0.0078 0.0091 0.0078 0.0090 27,880 -0.00(-4.26%)
May 15, 2019 0.0094 0.0094 0.0094 0 +0.00(+0.00%)
May 14, 2019 0.0077 0.0094 0.0070 0.0094 76,038 +0.00(+32.39%)
May 13, 2019 0.0075 0.0084 0.0070 0.0071 50,280 -0.00(-12.35%)
May 10, 2019 0.0091 0.0091 0.0081 0.0081 49,500 -0.00(-10.99%)
May 09, 2019 0.0070 0.0091 0.0070 0.0091 30,700 +0.00(+1.11%)
May 08, 2019 0.0070 0.0090 0.0070 0.0090 11,000 +0.00(+0.00%)
May 07, 2019 0.0090 0.0090 0.0071 0.0090 27,944 +0.00(+1.12%)
May 06, 2019 0.0070 0.0089 0.0070 0.0089 27,000 +0.00(+1.14%)
May 03, 2019 0.0060 0.0099 0.0060 0.0088 300,300 +0.00(+25.71%)
May 02, 2019 0.0074 0.0074 0.0060 0.0070 27,285 -0.00(-7.89%)
May 01, 2019 0.0082 0.0082 0.0052 0.0076 141,600 -0.00(-15.56%)
Apr 30, 2019 0.0085 0.0090 0.0077 0.0090 276,595 -0.00(-5.26%)
Apr 29, 2019 0.0090 0.0095 0.0090 0.0095 36,031 +0.00(+0.00%)
Apr 26, 2019 0.0075 0.0099 0.0075 0.0095 92,500 +0.00(+6.74%)
Apr 25, 2019 0.0071 0.0095 0.0071 0.0089 701,069 +0.00(+32.84%)
Apr 24, 2019 0.0079 0.0079 0.0060 0.0067 1,266,024 -0.00(-17.28%)
Apr 23, 2019 0.0080 0.0100 0.0080 0.0081 507,300 -0.00(-4.71%)
Apr 22, 2019 0.0114 0.0114 0.0085 0.0085 548,010 -0.00(-22.73%)
Apr 18, 2019 0.0060 0.0110 0.0060 0.0110 338,300 +0.00(+15.79%)
Apr 17, 2019 0.0090 0.0107 0.0090 0.0095 1,351,383 +0.00(+1.06%)
Apr 16, 2019 0.0094 0.0094 0.0094 0.0094 184,926 +0.00(+0.00%)
Apr 15, 2019 0.0092 0.0094 0.0084 0.0094 133,198 +0.00(+2.17%)
Apr 12, 2019 0.0075 0.0092 0.0075 0.0092 30,100 +0.00(+1.10%)
Apr 11, 2019 0.0080 0.0092 0.0080 0.0091 27,000 -0.00(-1.09%)
Apr 09, 2019 0.0092 0.0092 0.0092 0 +0.00(+0.00%)
Apr 08, 2019 0.0084 0.0092 0.0084 0.0092 64,000 -0.00(-2.13%)
Apr 05, 2019 0.0094 0.0094 0.0094 0.0094 3,000 +0.00(+0.00%)
Apr 04, 2019 0.0094 0.0094 0.0080 0.0094 51,500 +0.00(+1.08%)
Apr 03, 2019 0.0098 0.0098 0.0066 0.0093 488,650 +0.00(+3.33%)
Apr 02, 2019 0.0081 0.0092 0.0081 0.0090 22,590 -0.00(-7.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.