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

Brookmount Explorations Inc (OP: BMXI )

0.0580 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 13, 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 29, 2018 0.0080 0.0080 0.0080 0 +0.00(+16.28%)
Mar 28, 2018 0.0092 0.0092 0.0061 0.0069 746,151 +0.00(+63.81%)
Mar 27, 2018 0.0093 0.0093 0.0042 0.0042 60,317 -0.01(-54.84%)
Mar 26, 2018 0.0093 0.0093 0.0093 0.0093 1,320 -0.00(-1.06%)
Mar 23, 2018 0.0071 0.0094 0.0071 0.0094 12,700 +0.00(+0.00%)
Mar 22, 2018 0.0090 0.0094 0.0070 0.0094 159,371 +0.00(+0.00%)
Mar 21, 2018 0.0087 0.0094 0.0087 0.0094 42,044 +0.00(+0.00%)
Mar 20, 2018 0.0080 0.0094 0.0080 0.0094 133,600 +0.00(+1.08%)
Mar 19, 2018 0.0080 0.0095 0.0080 0.0093 108,916 -0.00(-1.06%)
Mar 16, 2018 0.0088 0.0096 0.0081 0.0094 61,000 -0.00(-2.08%)
Mar 15, 2018 0.0080 0.0096 0.0080 0.0096 413,614 +0.00(+2.13%)
Mar 14, 2018 0.0096 0.0096 0.0080 0.0094 159,853 +0.00(+0.97%)
Mar 13, 2018 0.0080 0.0093 0.0076 0.0093 11,000 -0.00(-2.31%)
Mar 12, 2018 0.0085 0.0098 0.0071 0.0095 131,767 -0.00(-0.73%)
Mar 09, 2018 0.0080 0.0100 0.0080 0.0096 25,793 +0.00(+6.67%)
Mar 08, 2018 0.0084 0.0099 0.0084 0.0090 143,923 +0.00(+8.43%)
Mar 07, 2018 0.0100 0.0100 0.0080 0.0083 162,926 -0.00(-11.70%)
Mar 06, 2018 0.0100 0.0100 0.0066 0.0094 400,739 -0.00(-6.00%)
Mar 05, 2018 0.0096 0.0100 0.0070 0.0100 194,079 +0.00(+29.87%)
Mar 02, 2018 0.0078 0.0078 0.0065 0.0077 23,000 -0.00(-1.28%)
Mar 01, 2018 0.0095 0.0100 0.0048 0.0078 234,193 -0.00(-12.95%)
Feb 28, 2018 0.0079 0.0095 0.0079 0.0090 57,526 -0.00(-5.68%)
Feb 27, 2018 0.0081 0.0095 0.0079 0.0095 315,930 +0.00(+1.06%)
Feb 26, 2018 0.0095 0.0095 0.0082 0.0094 141,631 -0.00(-1.05%)
Feb 23, 2018 0.0091 0.0100 0.0081 0.0095 358,005 +0.00(+5.56%)
Feb 22, 2018 0.0100 0.0100 0.0090 0.0090 253,330 -0.00(-10.00%)
Feb 21, 2018 0.0101 0.0102 0.0100 0.0100 153,058 -0.00(-7.41%)
Feb 20, 2018 0.0110 0.0112 0.0108 0.0108 52,740 -0.00(-1.82%)
Feb 16, 2018 0.0110 0.0110 0.0110 0 -0.00(-9.84%)
Feb 15, 2018 0.0100 0.0125 0.0100 0.0122 75,364 -0.00(-2.40%)
Feb 14, 2018 0.0095 0.0125 0.0095 0.0125 198,500 +0.00(+0.00%)
Feb 13, 2018 0.0120 0.0125 0.0102 0.0125 43,950 +0.00(+0.00%)
Feb 12, 2018 0.0103 0.0125 0.0099 0.0125 413,636 -0.00(-3.85%)
Feb 09, 2018 0.0070 0.0130 0.0070 0.0130 376,738 +0.00(+0.00%)
Feb 08, 2018 0.0140 0.0140 0.0113 0.0130 48,959 -0.00(-3.70%)
Feb 07, 2018 0.0110 0.0110 0.0110 0.0135 118,005 +0.00(+12.50%)
Feb 06, 2018 0.0139 0.0140 0.0110 0.0120 476,065 -0.00(-13.17%)
Feb 05, 2018 0.0118 0.0140 0.0103 0.0138 505,523 -0.00(-1.29%)
Feb 02, 2018 0.0101 0.0145 0.0101 0.0140 422,919 +0.00(+4.48%)
Feb 01, 2018 0.0130 0.0145 0.0128 0.0134 616,861 +0.00(+3.08%)
Jan 31, 2018 0.0101 0.0150 0.0101 0.0130 1,959,921 +0.00(+18.18%)
Jan 30, 2018 0.0105 0.0115 0.0100 0.0110 492,228 +0.00(+4.76%)
Jan 29, 2018 0.0109 0.0115 0.0102 0.0105 359,444 -0.00(-8.70%)
Jan 26, 2018 0.0117 0.0117 0.0102 0.0115 159,094 -0.00(-1.71%)
Jan 25, 2018 0.0106 0.0117 0.0100 0.0117 968,698 +0.00(+6.36%)
Jan 24, 2018 0.0101 0.0120 0.0100 0.0110 578,610 +0.00(+0.00%)
Jan 23, 2018 0.0120 0.0120 0.0100 0.0110 303,043 -0.00(-7.41%)
Jan 22, 2018 0.0118 0.0120 0.0105 0.0119 109,294 +0.00(+0.68%)
Jan 19, 2018 0.0120 0.0120 0.0100 0.0118 521,495 +0.00(+0.85%)
Jan 18, 2018 0.0119 0.0120 0.0099 0.0117 698,595 +0.00(+10.90%)
Jan 17, 2018 0.0120 0.0120 0.0100 0.0106 393,468 -0.00(-4.09%)
Jan 16, 2018 0.0138 0.0138 0.0090 0.0110 2,195,105 -0.00(-18.52%)
Jan 12, 2018 0.0135 0.0135 0.0135 0 +0.00(+3.05%)
Jan 11, 2018 0.0148 0.0148 0.0132 0.0131 568,455 -0.00(-9.66%)
Jan 10, 2018 0.0124 0.0148 0.0100 0.0145 280,640 -0.00(-1.91%)
Jan 09, 2018 0.0140 0.0150 0.0126 0.0148 633,328 +0.00(+12.84%)
Jan 08, 2018 0.0154 0.0168 0.0121 0.0131 1,325,557 -0.00(-22.02%)
Jan 05, 2018 0.0425 0.0425 0.0134 0.0168 7,226,411 +0.00(+30.23%)
Jan 04, 2018 0.0120 0.0165 0.0110 0.0129 973,262 +0.00(+7.50%)
Jan 03, 2018 0.0133 0.0150 0.0101 0.0120 562,796 -0.00(-4.00%)
Jan 02, 2018 0.0180 0.0200 0.0103 0.0125 2,413,253 -0.00(-24.24%)
Dec 29, 2017 0.0165 0.0165 0.0165 0 -0.01(-34.00%)
Dec 28, 2017 0.0250 0.0273 0.0151 0.0250 1,791,129 +0.00(+2.04%)
Dec 27, 2017 0.0230 0.0270 0.0230 0.0245 658,003 -0.00(-2.00%)
Dec 26, 2017 0.0270 0.0295 0.0240 0.0250 760,710 +0.00(+4.17%)
Dec 22, 2017 0.0221 0.0380 0.0220 0.0240 8,204,151 +0.00(+17.07%)
Dec 21, 2017 0.0125 0.0205 0.0112 0.0205 1,276,508 +0.00(+2.50%)
Dec 20, 2017 0.0158 0.0200 0.0131 0.0200 296,284 +0.00(+21.21%)
Dec 19, 2017 0.0120 0.0165 0.0084 0.0165 235,816 +0.00(+39.83%)
Dec 18, 2017 0.0084 0.0150 0.0083 0.0118 108,074 +0.00(+7.27%)
Dec 15, 2017 0.0110 0.0110 0.0095 0.0110 76,858 +0.00(+0.00%)
Dec 14, 2017 0.0107 0.0110 0.0083 0.0110 135,800 +0.00(+0.92%)
Dec 13, 2017 0.0090 0.0110 0.0090 0.0109 62,946 +0.00(+9.00%)
Dec 12, 2017 0.0100 0.0110 0.0100 0.0100 100,000 -0.00(-15.97%)
Dec 11, 2017 0.0115 0.0120 0.0092 0.0119 284,614 +0.00(+3.48%)
Dec 08, 2017 0.0082 0.0115 0.0082 0.0115 31,500 +0.00(+0.44%)
Dec 07, 2017 0.0117 0.0117 0.0082 0.0115 30,288 -0.00(-2.14%)
Dec 06, 2017 0.0076 0.0117 0.0076 0.0117 143,100 +0.00(+18.18%)
Dec 05, 2017 0.0082 0.0117 0.0082 0.0099 282,586 -0.00(-7.48%)
Dec 04, 2017 0.0078 0.0120 0.0075 0.0107 86,744 -0.00(-10.08%)
Dec 01, 2017 0.0095 0.0150 0.0076 0.0119 237,000 +0.00(+3.48%)
Nov 30, 2017 0.0115 0.0115 0.0115 63,496 +0.00(+0.00%)
Nov 29, 2017 0.0101 0.0115 0.0089 0.0115 306,389 +0.00(+12.86%)
Nov 28, 2017 0.0110 0.0110 0.0075 0.0102 44,400 -0.00(-11.39%)
Nov 27, 2017 0.0119 0.0119 0.0100 0.0115 90,633 +0.00(+4.55%)
Nov 24, 2017 0.0103 0.0137 0.0085 0.0110 569,729 -0.00(-5.17%)
Nov 22, 2017 0.0135 0.0135 0.0116 0.0116 198,000 -0.00(-22.15%)
Nov 21, 2017 0.0105 0.0150 0.0081 0.0149 54,210 +0.00(+19.49%)
Nov 20, 2017 0.0102 0.0149 0.0102 0.0125 55,216 -0.00(-10.93%)
Nov 17, 2017 0.0118 0.0150 0.0090 0.0140 192,471 +0.00(+15.70%)
Nov 16, 2017 0.0105 0.0135 0.0075 0.0121 82,300 -0.00(-12.95%)
Nov 15, 2017 0.0140 0.0140 0.0105 0.0139 31,850 -0.00(-0.71%)
Nov 14, 2017 0.0139 0.0140 0.0100 0.0140 638,544 +0.00(+0.72%)
Nov 13, 2017 0.0140 0.0140 0.0120 0.0139 124,793 -0.00(-0.71%)
Nov 10, 2017 0.0140 0.0140 0.0120 0.0140 139,981 +0.00(+0.00%)
Nov 09, 2017 0.0140 0.0140 0.0110 0.0140 37,600 +0.00(+21.74%)
Nov 08, 2017 0.0110 0.0140 0.0110 0.0115 135,325 +0.00(+4.55%)
Nov 07, 2017 0.0127 0.0127 0.0110 0.0110 21,314 +0.00(+0.00%)
Nov 06, 2017 0.0123 0.0123 0.0090 0.0110 49,352 -0.00(-10.79%)
Nov 03, 2017 0.0123 0.0127 0.0094 0.0123 48,941 -0.00(-2.91%)
Nov 02, 2017 0.0090 0.0127 0.0090 0.0127 208,421 +0.00(+41.11%)
Nov 01, 2017 0.0110 0.0110 0.0090 0.0090 26,298 -0.00(-1.10%)
Oct 31, 2017 0.0090 0.0091 0.0090 0.0091 190,267 +0.00(+0.00%)
Oct 30, 2017 0.0080 0.0123 0.0080 0.0091 88,468 -0.00(-1.73%)
Oct 27, 2017 0.0100 0.0127 0.0080 0.0093 231,922 +0.00(+2.89%)
Oct 26, 2017 0.0110 0.0110 0.0090 0.0090 28,600 -0.00(-18.18%)
Oct 25, 2017 0.0100 0.0110 0.0090 0.0110 239,700 -0.00(-14.06%)
Oct 24, 2017 0.0080 0.0128 0.0079 0.0128 123,807 +0.01(+64.10%)
Oct 23, 2017 0.0115 0.0129 0.0075 0.0078 383,894 -0.00(-22.00%)
Oct 20, 2017 0.0098 0.0100 0.0086 0.0100 345,523 +0.00(+16.28%)
Oct 19, 2017 0.0098 0.0098 0.0085 0.0086 199,077 +0.00(+0.00%)
Oct 18, 2017 0.0100 0.0100 0.0085 0.0086 98,500 -0.00(-14.00%)
Oct 17, 2017 0.0130 0.0130 0.0051 0.0100 351,342 -0.00(-23.08%)
Oct 16, 2017 0.0110 0.0134 0.0110 0.0130 53,453 +0.00(+18.18%)
Oct 13, 2017 0.0134 0.0134 0.0101 0.0110 69,868 -0.00(-17.91%)
Oct 12, 2017 0.0110 0.0134 0.0110 0.0134 64,650 +0.00(+21.82%)
Oct 11, 2017 0.0100 0.0110 0.0100 0.0110 78,304 -0.00(-15.38%)
Oct 10, 2017 0.0100 0.0139 0.0100 0.0130 185,821 +0.00(+18.18%)
Oct 09, 2017 0.0129 0.0140 0.0110 0.0110 251,699 +0.00(+0.00%)
Oct 06, 2017 0.0127 0.0138 0.0110 0.0110 184,150 -0.00(-13.04%)
Oct 05, 2017 0.0135 0.0140 0.0125 0.0126 308,112 -0.00(-8.99%)
Oct 04, 2017 0.0198 0.0198 0.0131 0.0139 407,301 -0.00(-23.20%)
Oct 03, 2017 0.0166 0.0199 0.0126 0.0181 164,978 +0.00(+13.13%)
Oct 02, 2017 0.0130 0.0250 0.0111 0.0160 2,079,544 -0.01(-35.85%)
Sep 29, 2017 0.0250 0.0264 0.0240 0.0249 505,913 +0.00(+13.88%)
Sep 28, 2017 0.0222 0.0244 0.0219 0.0219 20,124 +0.00(+3.79%)
Sep 27, 2017 0.0201 0.0250 0.0201 0.0211 100,633 +0.00(+4.98%)
Sep 26, 2017 0.0200 0.0245 0.0200 0.0201 86,870 +0.00(+0.50%)
Sep 25, 2017 0.0240 0.0260 0.0200 0.0200 56,754 +0.00(+0.00%)
Sep 22, 2017 0.0130 0.0225 0.0130 0.0200 359,018 +0.01(+53.85%)
Sep 21, 2017 0.0170 0.0200 0.0130 0.0130 124,100 -0.00(-21.69%)
Sep 20, 2017 0.0212 0.0212 0.0165 0.0166 102,832 -0.00(-17.00%)
Sep 19, 2017 0.0200 0.0225 0.0150 0.0200 92,730 +0.00(+0.00%)
Sep 18, 2017 0.0179 0.0225 0.0170 0.0200 52,405 +0.00(+0.00%)
Sep 15, 2017 0.0260 0.0269 0.0200 0.0200 275,066 +0.00(+0.00%)
Sep 14, 2017 0.0182 0.0260 0.0182 0.0200 118,809 -0.01(-20.95%)
Sep 13, 2017 0.0200 0.0260 0.0196 0.0253 77,633 -0.00(-2.69%)
Sep 12, 2017 0.0230 0.0260 0.0201 0.0260 33,499 +0.00(+0.39%)
Sep 11, 2017 0.0250 0.0299 0.0250 0.0259 124,959 +0.01(+29.50%)
Sep 08, 2017 0.0221 0.0300 0.0187 0.0200 47,993 -0.00(-6.98%)
Sep 07, 2017 0.0220 0.0289 0.0210 0.0215 22,100 -0.00(-7.73%)
Sep 06, 2017 0.0292 0.0400 0.0233 0.0233 376,296 -0.00(-6.80%)
Sep 05, 2017 0.0263 0.0461 0.0216 0.0250 660,037 +0.00(+15.74%)
Sep 01, 2017 0.0180 0.0312 0.0180 0.0216 597,146 +0.00(+20.00%)
Aug 31, 2017 0.0150 0.0240 0.0102 0.0180 262,410 +0.00(+20.00%)
Aug 30, 2017 0.0170 0.0170 0.0150 0.0150 101,300 +0.00(+0.00%)
Aug 29, 2017 0.0150 0.0171 0.0150 0.0150 73,900 -0.00(-14.77%)
Aug 28, 2017 0.0175 0.0199 0.0102 0.0176 562,295 +0.00(+13.55%)
Aug 25, 2017 0.0203 0.0269 0.0152 0.0155 448,880 -0.01(-34.04%)
Aug 24, 2017 0.0224 0.0265 0.0220 0.0235 130,596 +0.00(+4.91%)
Aug 23, 2017 0.0224 0.0329 0.0224 0.0224 190,514 +0.00(+0.00%)
Aug 22, 2017 0.0301 0.0339 0.0223 0.0224 433,039 -0.01(-25.33%)
Aug 21, 2017 0.0390 0.0390 0.0300 0.0300 514,826 -0.00(-9.09%)
Aug 18, 2017 0.0321 0.0390 0.0320 0.0330 333,148 -0.00(-5.44%)
Aug 17, 2017 0.0370 0.0370 0.0321 0.0349 431,520 -0.00(-5.16%)
Aug 16, 2017 0.0400 0.0450 0.0321 0.0368 603,703 +0.00(+2.51%)
Aug 15, 2017 0.0395 0.0395 0.0320 0.0359 1,734,978 +0.00(+12.19%)
Aug 14, 2017 0.0505 0.0510 0.0320 0.0320 8,103,010 -0.01(-31.91%)
Aug 11, 2017 0.0464 0.0480 0.0410 0.0470 1,414,336 +0.00(+0.00%)
Aug 10, 2017 0.0444 0.0486 0.0400 0.0470 4,238,008 +0.00(+3.68%)
Aug 09, 2017 0.0450 0.0490 0.0400 0.0453 1,728,432 -0.00(-2.52%)
Aug 08, 2017 0.0485 0.0485 0.0390 0.0465 1,812,373 -0.00(-4.12%)
Aug 07, 2017 0.0450 0.0485 0.0350 0.0485 1,054,977 +0.00(+7.30%)
Aug 04, 2017 0.0464 0.0480 0.0401 0.0452 602,487 +0.00(+0.44%)
Aug 03, 2017 0.0420 0.0490 0.0400 0.0450 1,877,260 +0.00(+2.27%)
Aug 02, 2017 0.0445 0.0500 0.0400 0.0440 667,898 +0.00(+0.00%)
Aug 01, 2017 0.0375 0.0460 0.0300 0.0440 1,882,624 +0.00(+10.00%)
Jul 31, 2017 0.0413 0.0450 0.0375 0.0400 669,629 +0.00(+0.00%)
Jul 28, 2017 0.0660 0.0660 0.0390 0.0400 4,345,080 -0.01(-25.51%)
Jul 27, 2017 0.0480 0.0540 0.0430 0.0537 1,582,479 +0.01(+17.53%)
Jul 26, 2017 0.0440 0.0480 0.0440 0.0457 271,954 +0.00(+3.84%)
Jul 25, 2017 0.0432 0.0580 0.0432 0.0440 766,263 -0.01(-16.37%)
Jul 24, 2017 0.0535 0.0600 0.0450 0.0526 660,450 +0.00(+1.17%)
Jul 21, 2017 0.0600 0.0608 0.0451 0.0520 1,357,321 -0.01(-10.34%)
Jul 20, 2017 0.0600 0.0600 0.0400 0.0580 3,538,485 +0.02(+35.20%)
Jul 19, 2017 0.0700 0.0720 0.0429 0.0429 1,063,007 -0.02(-33.14%)
Jul 18, 2017 0.0890 0.0890 0.0620 0.0642 1,998,771 -0.02(-27.50%)
Jul 17, 2017 0.0950 0.1090 0.0841 0.0885 4,220,179 -0.00(-1.67%)
Jul 14, 2017 0.0905 0.0980 0.0820 0.0900 656,102 +0.00(+0.00%)
Jul 13, 2017 0.1145 0.1145 0.0840 0.0900 1,071,552 -0.02(-20.70%)
Jul 12, 2017 0.0940 0.1279 0.0831 0.1135 2,187,714 +0.03(+41.88%)
Jul 11, 2017 0.0794 0.0801 0.0794 0.0800 364,750 +0.03(+67.71%)
Jul 10, 2017 0.0476 0.0477 0.0450 0.0477 20,878 +0.01(+13.57%)
Jul 07, 2017 0.0420 0.0420 0.0419 0.0420 110,677 +0.00(+0.00%)
Jul 03, 2017 0.0420 0.0420 0.0420 0 +0.02(+110.00%)
Jun 30, 2017 0.0301 0.0301 0.0200 0.0200 126,000 -0.02(-50.12%)
Jun 29, 2017 0.0401 0.0401 0.0401 0.0401 30,000 +0.00(+0.25%)
Jun 28, 2017 0.0800 0.0800 0.0400 0.0400 49,143 -0.04(-50.00%)
Jun 26, 2017 0.0800 0.0800 0.0800 0 -0.02(-19.92%)
Jun 23, 2017 0.0800 0.1300 0.0600 0.0999 72,816 +0.02(+24.88%)
Jun 22, 2017 0.0290 0.0800 0.0290 0.0800 190,094 +0.06(+249.34%)
Jun 21, 2017 0.0170 0.0229 0.0170 0.0229 175,200 +0.01(+32.29%)
Jun 19, 2017 0.0173 0.0173 0.0173 0 +0.00(+15.40%)
Jun 16, 2017 0.0130 0.0150 0.0130 0.0150 50,860 -0.00(-16.67%)
Jun 05, 2017 0.0180 0.0180 0.0180 0 -0.01(-25.00%)
May 05, 2017 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
May 02, 2017 0.0240 0.0240 0.0240 0 +0.01(+41.18%)
Apr 26, 2017 0.0170 0.0170 0.0170 0 +0.00(+6.25%)
Apr 25, 2017 0.0160 0.0160 0.0160 0.0160 10,000 +0.00(+0.00%)
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.