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

Brookmount Explorations Inc (OP: BMXI )

0.0672 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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 (%)
Oct 30, 2020 0.8000 0.8000 0.8000 3 +0.00(+0.00%)
Oct 29, 2020 0.8650 0.8650 0.8000 0.8000 7,893 -0.05(-5.88%)
Oct 28, 2020 0.8500 0.9200 0.8500 0.8500 10,204 -0.11(-11.46%)
Oct 27, 2020 0.9600 1.000 0.7000 0.9600 1,251 +0.11(+12.94%)
Oct 26, 2020 0.9600 0.9600 0.8500 0.8500 200 +0.05(+6.25%)
Oct 23, 2020 0.9100 0.9100 0.7350 0.8000 6,000 -0.11(-12.09%)
Oct 22, 2020 1.020 1.020 0.8000 0.9100 1,420 -0.04(-4.21%)
Oct 21, 2020 0.6600 1.020 0.6600 0.9500 2,303 -0.11(-10.38%)
Oct 20, 2020 0.9500 1.060 0.8600 1.060 6,265 +0.11(+11.58%)
Oct 19, 2020 0.9500 0.9500 0.9500 0.9500 500 +0.00(+0.00%)
Oct 16, 2020 0.9500 0.9500 0.9500 80 +0.00(+0.00%)
Oct 15, 2020 0.9500 0.9500 0.9500 0.9500 856 +0.00(+0.00%)
Oct 14, 2020 0.9000 0.9500 0.8900 0.9500 9,700 +0.05(+5.56%)
Oct 13, 2020 0.9000 0.9000 0.9000 0.9000 101 +0.04(+4.65%)
Oct 12, 2020 0.9100 0.9100 0.8350 0.8600 850 -0.02(-1.71%)
Oct 09, 2020 0.9100 0.9100 0.8750 0.8750 200 -0.04(-3.85%)
Oct 08, 2020 0.9100 0.9100 0.7700 0.9100 3,874 -0.09(-9.00%)
Oct 07, 2020 1.000 1.000 1.000 1.000 248 +0.00(+0.00%)
Oct 06, 2020 0.8600 1.000 0.6800 1.000 1,033 +0.14(+16.28%)
Oct 05, 2020 1.020 1.020 0.7000 0.8600 3,093 -0.12(-12.24%)
Oct 02, 2020 0.8000 1.020 0.8000 0.9800 5,600 +0.00(+0.00%)
Oct 01, 2020 1.020 1.020 0.9800 0.9800 7,875 -0.02(-2.00%)
Sep 30, 2020 1.020 1.020 1.000 1.000 700 +0.02(+2.04%)
Sep 29, 2020 1.020 1.020 0.9800 0.9800 780 +0.00(+0.00%)
Sep 28, 2020 0.9500 0.9800 0.9500 0.9800 400 -0.02(-2.00%)
Sep 25, 2020 1.040 1.040 0.8000 1.000 2,000 -0.04(-3.85%)
Sep 24, 2020 1.040 1.040 1.040 1.040 970 +0.04(+4.00%)
Sep 23, 2020 0.9600 1.000 0.7000 1.000 1,444 +0.12(+13.64%)
Sep 22, 2020 0.7000 1.050 0.6600 0.8800 3,504 +0.07(+8.64%)
Sep 21, 2020 0.8500 0.8500 0.7000 0.8100 2,908 -0.24(-22.86%)
Sep 18, 2020 1.050 1.050 1.010 1.050 1,500 +0.04(+3.96%)
Sep 17, 2020 0.8300 1.090 0.8300 1.010 10,503 +0.07(+7.45%)
Sep 16, 2020 0.7000 0.9400 0.6800 0.9400 14,540 +0.28(+42.42%)
Sep 15, 2020 0.6500 0.9000 0.6500 0.6600 3,250 -0.04(-5.71%)
Sep 14, 2020 0.8390 0.8390 0.7000 0.7000 6,118 -0.10(-12.50%)
Sep 11, 2020 0.7000 0.8000 0.7000 0.8000 6,900 -0.10(-11.11%)
Sep 10, 2020 0.9000 0.9000 0.9000 38 +0.00(+0.00%)
Sep 09, 2020 0.9000 0.9000 0.9000 0.9000 500 -0.04(-4.26%)
Sep 08, 2020 0.7000 0.9400 0.7000 0.9400 550 +0.03(+3.30%)
Sep 04, 2020 0.9100 0.9100 0.7000 0.9100 11,400 -0.04(-4.21%)
Sep 03, 2020 1.020 1.020 0.8000 0.9500 7,000 -0.07(-6.86%)
Sep 02, 2020 0.9400 1.060 0.9000 1.020 4,145 -0.12(-10.53%)
Sep 01, 2020 1.120 1.140 0.6200 1.140 18,100 +0.01(+1.33%)
Aug 31, 2020 1.210 1.210 1.125 1.125 9,127 -0.07(-6.25%)
Aug 28, 2020 1.200 1.225 1.200 1.200 7,800 +0.00(+0.00%)
Aug 27, 2020 1.200 1.250 1.200 1.200 12,555 +0.04(+3.45%)
Aug 26, 2020 1.190 1.250 1.160 1.160 8,150 +0.07(+6.42%)
Aug 25, 2020 1.110 1.200 1.000 1.090 7,807 -0.16(-12.80%)
Aug 24, 2020 1.400 1.400 1.250 1.250 10,241 -0.15(-10.71%)
Aug 21, 2020 1.450 1.470 1.400 1.400 18,000 -0.10(-6.67%)
Aug 20, 2020 1.395 1.500 1.260 1.500 6,624 +0.16(+11.94%)
Aug 19, 2020 1.260 1.400 1.260 1.340 6,969 +1.33(+23408.77%)
Jul 22, 2020 0.0057 0.0057 0.0057 0 -0.00(-16.18%)
Jul 21, 2020 0.0072 0.0072 0.0059 0.0068 1,762,214 -0.00(-1.45%)
Jul 20, 2020 0.0063 0.0084 0.0063 0.0069 986,947 +0.00(+15.00%)
Jul 17, 2020 0.0073 0.0085 0.0060 0.0060 2,885,300 -0.00(-17.81%)
Jul 16, 2020 0.0065 0.0084 0.0062 0.0073 6,299,305 +0.00(+17.74%)
Jul 15, 2020 0.0062 0.0062 0.0062 0.0062 62,650 +0.00(+3.33%)
Jul 14, 2020 0.0052 0.0062 0.0050 0.0060 1,454,000 -0.00(-7.69%)
Jul 13, 2020 0.0066 0.0068 0.0065 0.0065 60,750 -0.00(-7.14%)
Jul 10, 2020 0.0070 0.0070 0.0070 0.0070 100,000 +0.00(+2.94%)
Jul 09, 2020 0.0069 0.0069 0.0068 0.0068 99,000 +0.00(+0.00%)
Jul 08, 2020 0.0061 0.0068 0.0061 0.0068 666,000 -0.00(-6.85%)
Jul 07, 2020 0.0061 0.0080 0.0050 0.0073 1,477,974 +0.00(+8.96%)
Jul 06, 2020 0.0065 0.0067 0.0060 0.0067 1,051,952 -0.00(-4.29%)
Jul 02, 2020 0.0070 0.0070 0.0068 0.0070 257,000 +0.00(+2.94%)
Jul 01, 2020 0.0055 0.0070 0.0055 0.0068 1,225,994 +0.00(+6.25%)
Jun 30, 2020 0.0050 0.0064 0.0050 0.0064 370,150 +0.00(+20.75%)
Jun 29, 2020 0.0055 0.0055 0.0050 0.0053 29,565 +0.00(+20.45%)
Jun 26, 2020 0.0050 0.0050 0.0044 0.0044 310,700 -0.00(-12.00%)
Jun 25, 2020 0.0051 0.0060 0.0050 0.0050 409,425 -0.00(-1.96%)
Jun 24, 2020 0.0051 0.0051 0.0051 0.0051 15,000 +0.00(+2.00%)
Jun 23, 2020 0.0051 0.0051 0.0050 0.0050 112,400 -0.00(-5.66%)
Jun 22, 2020 0.0056 0.0056 0.0051 0.0053 366,416 -0.00(-10.17%)
Jun 18, 2020 0.0059 0.0059 0.0059 0 +0.00(+0.00%)
Jun 17, 2020 0.0055 0.0059 0.0052 0.0059 311,895 +0.00(+13.46%)
Jun 16, 2020 0.0065 0.0065 0.0051 0.0052 434,931 -0.00(-20.00%)
Jun 15, 2020 0.0065 0.0067 0.0065 0.0065 22,466 +0.00(+0.00%)
Jun 12, 2020 0.0060 0.0065 0.0056 0.0065 111,900 +0.00(+8.33%)
Jun 11, 2020 0.0051 0.0060 0.0051 0.0060 251,500 +0.00(+15.38%)
Jun 10, 2020 0.0053 0.0055 0.0052 0.0052 77,000 +0.00(+4.00%)
Jun 09, 2020 0.0055 0.0055 0.0050 0.0050 57,454 +0.00(+0.00%)
Jun 08, 2020 0.0065 0.0065 0.0050 0.0050 387,428 -0.00(-23.08%)
Jun 05, 2020 0.0060 0.0065 0.0060 0.0065 58,300 -0.00(-1.52%)
Jun 04, 2020 0.0055 0.0066 0.0051 0.0066 725,375 +0.00(+32.00%)
Jun 03, 2020 0.0056 0.0057 0.0050 0.0050 216,000 -0.00(-10.71%)
Jun 02, 2020 0.0063 0.0063 0.0056 0.0056 331,587 -0.00(-8.20%)
Jun 01, 2020 0.0069 0.0069 0.0056 0.0061 225,375 +0.00(+10.91%)
May 29, 2020 0.0046 0.0055 0.0046 0.0055 785,100 +0.00(+19.57%)
May 28, 2020 0.0046 0.0046 0.0040 0.0046 477,031 +0.00(+2.22%)
May 27, 2020 0.0050 0.0052 0.0045 0.0045 215,020 -0.00(-13.46%)
May 26, 2020 0.0051 0.0052 0.0045 0.0052 220,400 +0.00(+10.64%)
May 22, 2020 0.0049 0.0049 0.0040 0.0047 481,100 +0.00(+17.50%)
May 21, 2020 0.0033 0.0040 0.0033 0.0040 341,931 -0.00(-21.57%)
May 20, 2020 0.0038 0.0051 0.0034 0.0051 1,511,121 +0.00(+34.21%)
May 19, 2020 0.0041 0.0048 0.0038 0.0038 2,175,800 -0.00(-22.45%)
May 18, 2020 0.0042 0.0059 0.0040 0.0049 2,906,750 +0.00(+0.00%)
May 15, 2020 0.0050 0.0078 0.0045 0.0049 4,347,500 -0.00(-7.55%)
May 14, 2020 0.0084 0.0088 0.0053 0.0053 119,850 -0.00(-32.91%)
May 13, 2020 0.0050 0.0079 0.0050 0.0079 156,500 +0.00(+41.07%)
May 12, 2020 0.0055 0.0056 0.0055 0.0056 31,000 +0.00(+5.66%)
May 11, 2020 0.0055 0.0071 0.0053 0.0053 523,000 -0.00(-25.35%)
May 08, 2020 0.0074 0.0074 0.0050 0.0071 236,000 -0.00(-5.33%)
May 07, 2020 0.0060 0.0075 0.0060 0.0075 602,500 +0.00(+17.19%)
May 05, 2020 0.0064 0.0064 0.0064 0 +0.00(+1.59%)
May 04, 2020 0.0055 0.0064 0.0055 0.0063 449,666 +0.00(+8.62%)
May 01, 2020 0.0056 0.0064 0.0052 0.0058 3,406,700 +0.00(+5.45%)
Apr 30, 2020 0.0064 0.0064 0.0054 0.0055 1,294,945 -0.00(-14.06%)
Apr 29, 2020 0.0065 0.0070 0.0051 0.0064 4,498,353 -0.00(-5.88%)
Apr 28, 2020 0.0075 0.0082 0.0061 0.0068 670,642 -0.00(-9.33%)
Apr 27, 2020 0.0076 0.0080 0.0068 0.0075 333,326 -0.00(-1.32%)
Apr 24, 2020 0.0090 0.0090 0.0070 0.0076 765,600 -0.00(-19.15%)
Apr 23, 2020 0.0130 0.0130 0.0082 0.0094 753,009 -0.00(-6.00%)
Apr 22, 2020 0.0121 0.0121 0.0092 0.0100 808,665 -0.00(-11.50%)
Apr 21, 2020 0.0133 0.0134 0.0110 0.0113 565,914 -0.00(-9.60%)
Apr 20, 2020 0.0135 0.0138 0.0114 0.0125 1,039,652 +0.00(+5.04%)
Apr 17, 2020 0.0110 0.0130 0.0105 0.0119 3,154,800 +0.00(+5.31%)
Apr 16, 2020 0.0109 0.0118 0.0105 0.0113 443,697 +0.00(+10.78%)
Apr 15, 2020 0.0096 0.0119 0.0090 0.0102 1,937,450 +0.00(+20.00%)
Apr 14, 2020 0.0090 0.0100 0.0085 0.0085 56,343 -0.00(-15.00%)
Apr 13, 2020 0.0099 0.0100 0.0080 0.0100 503,552 +0.00(+1.01%)
Apr 09, 2020 0.0090 0.0100 0.0081 0.0099 32,500 +0.00(+16.47%)
Apr 08, 2020 0.0085 0.0100 0.0085 0.0085 136,500 -0.00(-15.00%)
Apr 07, 2020 0.0070 0.0100 0.0070 0.0100 933,332 +0.00(+9.89%)
Apr 06, 2020 0.0090 0.0091 0.0085 0.0091 79,200 -0.00(-10.78%)
Apr 03, 2020 0.0090 0.0108 0.0070 0.0102 394,000 +0.00(+8.51%)
Apr 02, 2020 0.0100 0.0100 0.0092 0.0094 560,298 -0.00(-4.08%)
Apr 01, 2020 0.0105 0.0110 0.0085 0.0098 1,534,700 -0.00(-6.67%)
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%)
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.