Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookmount Explorations Inc (OP: BMXI )

0.0519 -0.0031 (-5.64%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 26, 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 (%)
Jun 30, 2022 0.0431 0.0447 0.0364 0.0447 14,836 -0.00(-3.87%)
Jun 28, 2022 0.0465 0 +0.00(+8.14%)
Jun 27, 2022 0.0494 0.0600 0.0398 0.0430 541,228 -0.00(-4.44%)
Jun 24, 2022 0.0450 0.0499 0.0450 0.0450 36,100 +0.00(+7.66%)
Jun 23, 2022 0.0475 0.0475 0.0418 0.0418 223,324 -0.01(-13.81%)
Jun 22, 2022 0.0420 0.0485 0.0420 0.0485 650 -0.01(-19.03%)
Jun 21, 2022 0.0450 0.0599 0.0450 0.0599 10,135 +0.01(+19.80%)
Jun 16, 2022 0.0500 0 +0.00(+2.46%)
Jun 15, 2022 0.0500 0.0500 0.0452 0.0488 345,600 +0.00(+0.41%)
Jun 14, 2022 0.0698 0.0747 0.0482 0.0486 60,678 -0.01(-22.24%)
Jun 10, 2022 0.0625 0 -0.00(-3.85%)
Jun 08, 2022 0.0650 0 -0.01(-8.45%)
Jun 07, 2022 0.0717 0.0717 0.0620 0.0710 40,100 +0.01(+10.94%)
Jun 06, 2022 0.0635 0.0640 0.0635 0.0640 840 +0.00(+0.63%)
Jun 03, 2022 0.0636 0.0636 0.0636 0.0636 2,244 -0.02(-20.40%)
Jun 02, 2022 0.0730 0.0799 0.0634 0.0799 1,860 -0.01(-10.22%)
May 31, 2022 0.0890 0 +0.03(+52.92%)
May 27, 2022 0.0709 0.0793 0.0581 0.0582 15,655 -0.01(-20.16%)
May 25, 2022 0.0729 11 -0.01(-6.54%)
May 24, 2022 0.0571 0.0780 0.0570 0.0780 4,300 -0.00(-2.38%)
May 20, 2022 0.0799 0 +0.00(+0.00%)
May 18, 2022 0.0799 0 +0.01(+17.50%)
May 17, 2022 0.0700 0.0700 0.0680 0.0680 1,199 +0.00(+0.74%)
May 16, 2022 0.0675 0.0675 0.0675 0.0675 100 +0.00(+3.05%)
May 13, 2022 0.0655 0.0655 0.0655 0.0655 200 -0.00(-2.96%)
May 12, 2022 0.0675 0.0675 0.0675 0.0675 100 +0.01(+12.50%)
May 11, 2022 0.0744 0.0744 0.0555 0.0600 70,400 -0.01(-14.29%)
May 10, 2022 0.0646 0.0700 0.0600 0.0700 26,541 +0.02(+36.99%)
May 09, 2022 0.0671 0.0671 0.0210 0.0511 242,704 -0.02(-31.87%)
May 06, 2022 0.0711 0.0750 0.0711 0.0750 788 +0.00(+0.13%)
May 04, 2022 0.0749 0 +0.00(+7.00%)
May 03, 2022 0.0800 0.0889 0.0670 0.0700 224,760 -0.01(-12.50%)
Apr 29, 2022 0.0800 0 +0.01(+9.59%)
Apr 28, 2022 0.0730 0.0730 0.0730 0.0730 918 -0.02(-17.98%)
Apr 27, 2022 0.0674 0.0890 0.0674 0.0890 20,193 +0.00(+1.71%)
Apr 26, 2022 0.0875 0.0875 0.0806 0.0875 20,132 -0.01(-9.70%)
Apr 25, 2022 0.1000 0.1000 0.0969 0.0969 10,771 -0.00(-0.10%)
Apr 22, 2022 0.0970 0.0970 0.0970 0.0970 1,000 +0.00(+0.00%)
Apr 21, 2022 0.0905 0.0970 0.0866 0.0970 14,100 +0.01(+11.49%)
Apr 20, 2022 0.1000 0.1000 0.0870 0.0870 61,388 -0.00(-3.33%)
Apr 19, 2022 0.0900 0.0900 0.0851 0.0900 31,000 -0.00(-4.15%)
Apr 18, 2022 0.0949 0.1000 0.0629 0.0939 10,215 -0.01(-5.15%)
Apr 13, 2022 0.0990 0 +0.01(+8.79%)
Apr 12, 2022 0.0949 0.1100 0.0850 0.0910 55,733 +0.01(+5.81%)
Apr 11, 2022 0.1000 0.1000 0.0860 0.0860 83,784 -0.01(-14.00%)
Apr 08, 2022 0.1075 0.1075 0.1000 0.1000 20,138 -0.01(-6.98%)
Apr 07, 2022 0.1075 0.1075 0.1075 0.1075 20,000 -0.00(-2.27%)
Apr 06, 2022 0.1075 0.1100 0.1075 0.1100 2,800 +0.00(+0.00%)
Apr 05, 2022 0.1200 0.1300 0.1100 0.1100 302,403 +0.00(+0.00%)
Apr 04, 2022 0.1300 0.1300 0.1100 0.1100 142,600 +0.00(+0.09%)
Apr 01, 2022 0.1088 0.1099 0.1021 0.1099 21,072 -0.00(-0.99%)
Mar 31, 2022 0.1207 0.1207 0.1020 0.1110 18,413 -0.01(-11.20%)
Mar 30, 2022 0.1500 0.1500 0.1250 0.1250 17,404 -0.03(-21.83%)
Mar 29, 2022 0.1800 0.1800 0.1320 0.1599 89,535 -0.02(-9.92%)
Mar 28, 2022 0.1700 0.1800 0.1501 0.1775 50,250 +0.03(+18.33%)
Mar 25, 2022 0.1444 0.1850 0.1310 0.1500 65,536 +0.04(+36.36%)
Mar 24, 2022 0.1294 0.1294 0.0830 0.1100 1,221,786 -0.02(-15.38%)
Mar 23, 2022 0.1200 0.1500 0.1020 0.1300 46,490 -0.01(-8.64%)
Mar 22, 2022 0.1791 0.1791 0.1210 0.1423 165,765 -0.06(-28.71%)
Mar 21, 2022 0.2300 0.2300 0.1890 0.1996 44,402 -0.02(-9.27%)
Mar 18, 2022 0.2237 0.2300 0.2048 0.2200 68,482 -0.01(-4.35%)
Mar 17, 2022 0.2600 0.2600 0.2060 0.2300 81,724 -0.02(-8.00%)
Mar 16, 2022 0.2350 0.2500 0.2350 0.2500 39,185 +0.02(+6.38%)
Mar 15, 2022 0.2300 0.2505 0.2200 0.2350 220,210 -0.01(-2.08%)
Mar 14, 2022 0.2580 0.2580 0.2300 0.2400 50,800 +0.02(+9.09%)
Mar 11, 2022 0.2200 0.2600 0.2200 0.2200 80,235 +0.02(+10.00%)
Mar 10, 2022 0.2100 0.2200 0.2000 0.2000 6,502 +0.03(+16.21%)
Mar 09, 2022 0.2200 0.2200 0.1721 0.1721 18,178 -0.06(-25.17%)
Mar 08, 2022 0.1700 0.2970 0.1680 0.2300 149,003 +0.08(+53.13%)
Mar 07, 2022 0.1590 0.1700 0.1502 0.1502 30,322 +0.00(+0.13%)
Mar 04, 2022 0.1350 0.1500 0.1350 0.1500 28,330 +0.01(+7.14%)
Mar 03, 2022 0.1355 0.1500 0.1330 0.1400 26,740 +0.01(+3.70%)
Mar 02, 2022 0.1325 0.1400 0.1325 0.1350 22,900 -0.01(-10.00%)
Mar 01, 2022 0.1440 0.1550 0.1250 0.1500 45,608 +0.03(+26.05%)
Feb 28, 2022 0.1230 0.1550 0.1190 0.1190 40,300 -0.04(-26.00%)
Feb 25, 2022 0.1400 0.1690 0.1400 0.1608 8,300 +0.01(+3.68%)
Feb 24, 2022 0.1700 0.1700 0.1500 0.1551 14,900 -0.01(-8.22%)
Feb 23, 2022 0.1600 0.1700 0.1400 0.1690 35,100 +0.02(+12.74%)
Feb 22, 2022 0.1310 0.1550 0.1290 0.1499 35,442 -0.00(-0.07%)
Feb 18, 2022 0.1500 0 -0.00(-2.60%)
Feb 17, 2022 0.0890 0.1540 0.0890 0.1540 172,181 +0.07(+76.00%)
Feb 16, 2022 0.1000 0.1000 0.0875 0.0875 14,000 -0.01(-10.71%)
Feb 15, 2022 0.0850 0.0980 0.0850 0.0980 5,971 -0.00(-2.00%)
Feb 14, 2022 0.1000 0.1126 0.1000 0.1000 50,927 -0.03(-21.57%)
Feb 11, 2022 0.1020 0.1280 0.1000 0.1275 56,138 +0.03(+25.00%)
Feb 10, 2022 0.1145 0.1489 0.1000 0.1020 24,110 -0.03(-20.93%)
Feb 09, 2022 0.1200 0.1290 0.1060 0.1290 24,055 -0.03(-17.04%)
Feb 08, 2022 0.1480 0.1580 0.1050 0.1555 17,690 +0.04(+35.22%)
Feb 07, 2022 0.1545 0.1590 0.1150 0.1150 31,601 -0.03(-22.82%)
Feb 04, 2022 0.1399 0.1600 0.1150 0.1490 34,118 +0.02(+16.59%)
Feb 03, 2022 0.1399 0.1157 0.1278 21,099 -0.01(-8.65%)
Feb 02, 2022 0.1312 0.1399 0.1155 0.1399 11,082 -0.00(-0.07%)
Feb 01, 2022 0.1400 0.1400 0.1400 0.1400 389 -0.02(-11.95%)
Jan 31, 2022 0.1300 0.1590 0.1300 0.1590 10,100 +0.01(+6.00%)
Jan 28, 2022 0.1200 0.1500 0.1200 0.1500 25,788 +0.01(+11.11%)
Jan 27, 2022 0.1830 0.2000 0.1279 0.1350 78,719 -0.01(-10.00%)
Jan 26, 2022 0.1075 0.1500 0.1060 0.1500 27,100 +0.04(+42.86%)
Jan 25, 2022 0.1100 0.1880 0.1050 0.1050 20,600 -0.01(-12.50%)
Jan 24, 2022 0.1550 0.1550 0.1200 0.1200 66,601 -0.05(-27.97%)
Jan 21, 2022 0.1436 0.1666 0.1436 0.1666 1,508 +0.00(+2.90%)
Jan 20, 2022 0.1820 0.2200 0.1619 0.1619 36,801 -0.01(-4.76%)
Jan 19, 2022 0.1500 0.1700 0.1500 0.1700 706 -0.02(-11.46%)
Jan 18, 2022 0.1500 0.1920 0.1500 0.1920 6,300 +0.05(+31.24%)
Jan 14, 2022 0.1463 0 -0.00(-2.47%)
Jan 13, 2022 0.1960 0.1960 0.1500 0.1500 20,100 -0.01(-5.36%)
Jan 12, 2022 0.1300 0.1585 0.1300 0.1585 750 +0.02(+13.21%)
Jan 11, 2022 0.1681 0.1700 0.1300 0.1400 77,120 -0.04(-22.22%)
Jan 10, 2022 0.1700 0.2200 0.1685 0.1800 55,125 +0.00(+0.90%)
Jan 07, 2022 0.2100 0.2100 0.1784 0.1784 33,140 -0.01(-5.86%)
Jan 06, 2022 0.1900 0.1900 0.1895 0.1895 10,100 -0.01(-5.25%)
Jan 05, 2022 0.2000 0.2000 0.2000 0.2000 3,000 +0.00(+0.00%)
Jan 04, 2022 0.2000 0.2000 0.2000 0.2000 20,300 -0.01(-6.98%)
Jan 03, 2022 0.2000 0.2150 0.2000 0.2150 6,355 +0.01(+7.50%)
Dec 31, 2021 0.1990 0.2000 0.1990 0.2000 5,294 +0.03(+20.77%)
Dec 30, 2021 0.1656 0.1656 0.1656 0.1656 2,711 -0.00(-0.12%)
Dec 29, 2021 0.2000 0.2050 0.1658 0.1658 23,000 -0.04(-19.12%)
Dec 28, 2021 0.2200 0.2200 0.2050 0.2050 7,600 -0.04(-14.58%)
Dec 27, 2021 0.2800 0.2800 0.2399 0.2400 20,030 -0.03(-11.11%)
Dec 23, 2021 0.2410 0.2700 0.2410 0.2700 730 -0.03(-10.00%)
Dec 22, 2021 0.2793 0.3000 0.2793 0.3000 17,000 +0.01(+5.15%)
Dec 21, 2021 0.3000 0.3000 0.2561 0.2853 34,759 -0.03(-9.72%)
Dec 20, 2021 0.3160 0.3160 0.3160 0.3160 1,032 -0.06(-16.84%)
Dec 17, 2021 0.3400 0.4300 0.3400 0.3800 8,000 -0.00(-0.47%)
Dec 15, 2021 0.3818 0.3818 0.3818 0 -0.06(-13.01%)
Dec 14, 2021 0.3108 0.4389 0.3108 0.4389 2,100 -0.01(-1.15%)
Dec 13, 2021 0.4400 0.4440 0.3070 0.4440 300 +0.07(+20.00%)
Dec 10, 2021 0.3070 0.3700 0.3070 0.3700 3,401 -0.06(-13.95%)
Dec 08, 2021 0.4300 0.4300 0.4300 0 +0.06(+16.22%)
Dec 07, 2021 0.4243 0.4450 0.3700 0.3700 16,250 +0.02(+5.71%)
Dec 06, 2021 0.3500 0.3500 0.3500 0.3500 200 -0.00(-0.03%)
Dec 03, 2021 0.3500 0.3625 0.3000 0.3501 5,518 +0.01(+2.97%)
Dec 02, 2021 0.3678 0.3878 0.3400 0.3400 8,561 -0.01(-2.58%)
Dec 01, 2021 0.3490 0.3490 0.3490 0.3490 537 +0.00(+0.00%)
Nov 30, 2021 0.3600 0.3600 0.3400 0.3490 11,000 -0.00(-0.29%)
Nov 29, 2021 0.3698 0.3698 0.2630 0.3500 529 +0.00(+0.23%)
Nov 24, 2021 0.3492 0.3492 0.3492 0 -0.00(-0.23%)
Nov 23, 2021 0.3820 0.3820 0.3500 0.3500 6,509 +0.00(+0.00%)
Nov 22, 2021 0.3400 0.3500 0.3400 0.3500 1,450 +0.00(+0.57%)
Nov 19, 2021 0.3480 0.3480 0.3480 0.3480 200 +0.10(+39.20%)
Nov 18, 2021 0.2603 0.2501 0.2500 0.2500 1,557 -0.13(-33.86%)
Nov 15, 2021 0.3780 0.3780 0.3780 0 -0.01(-2.07%)
Nov 12, 2021 0.3860 0.3860 0.3860 0.3860 350 -0.00(-0.18%)
Nov 08, 2021 0.3867 0.3867 0.3867 0 +0.14(+54.62%)
Nov 05, 2021 0.2660 0.2800 0.2400 0.2501 35,100 -0.07(-23.05%)
Nov 04, 2021 0.2800 0.3250 0.2800 0.3250 310 -0.07(-18.34%)
Nov 03, 2021 0.3980 0.3980 0.3980 0.3980 1,000 -0.01(-2.90%)
Nov 02, 2021 0.4099 0.4099 0.4099 0.4099 151 +0.00(+0.51%)
Oct 29, 2021 0.4078 0.4078 0.4078 3 +0.10(+32.83%)
Oct 28, 2021 0.4000 0.4000 0.3070 0.3070 30,665 -0.04(-12.54%)
Oct 27, 2021 0.3510 0.3510 0.3510 0.3510 500 -0.11(-23.45%)
Oct 26, 2021 0.4585 0.4585 0.4585 0.4585 800 +0.04(+9.82%)
Oct 25, 2021 0.4175 0.4175 0.4175 0.4175 100 +0.05(+12.84%)
Oct 22, 2021 0.3850 0.3860 0.3700 0.3700 6,010 -0.18(-32.70%)
Oct 19, 2021 0.5498 0.5498 0.5498 0 +0.04(+7.80%)
Oct 18, 2021 0.3915 0.5100 0.3915 0.5100 3,054 +0.00(+0.22%)
Oct 15, 2021 0.3715 0.5265 0.3700 0.5089 11,712 -0.03(-4.88%)
Oct 14, 2021 0.5350 0.5350 0.5350 0.5350 159 +0.17(+44.59%)
Oct 13, 2021 0.3091 0.6899 0.3091 0.3700 3,792 -0.33(-46.98%)
Oct 12, 2021 0.6879 0.6978 0.6879 0.6978 1,600 +0.26(+58.59%)
Oct 11, 2021 0.4400 0.4400 0.4400 0.4400 7,660 +0.14(+45.65%)
Oct 08, 2021 0.4439 0.4439 0.3021 0.3021 8,501 -0.17(-35.57%)
Oct 05, 2021 0.4689 0.4689 0.4689 85 +0.21(+78.83%)
Oct 04, 2021 0.2622 0.2622 0.2622 0.2622 266 -0.21(-44.08%)
Oct 01, 2021 0.2621 0.4689 0.2621 0.4689 2,029 -0.01(-1.78%)
Sep 28, 2021 0.4774 0.4774 0.4774 0 +0.14(+40.41%)
Sep 27, 2021 0.3400 0.3400 0.3400 0.3400 950 -0.10(-22.71%)
Sep 21, 2021 0.4399 0.4399 0.4399 1 +0.12(+37.47%)
Sep 17, 2021 0.3200 0.3200 0.3200 0 -0.13(-28.89%)
Sep 10, 2021 0.4500 0.4500 0.4500 0 -0.04(-7.75%)
Sep 09, 2021 0.3201 0.4878 0.3201 0.4878 202 +0.04(+8.42%)
Sep 08, 2021 0.4499 0.4499 0.4499 0.4499 400 -0.04(-7.60%)
Sep 03, 2021 0.4869 0.4869 0.4869 35 +0.14(+39.11%)
Sep 02, 2021 0.3500 0.3500 0.3500 0.3500 3,009 -0.07(-16.47%)
Aug 31, 2021 0.4190 0.4190 0.4190 20 +0.10(+30.90%)
Aug 30, 2021 0.3425 0.3500 0.3201 0.3201 5,300 +0.02(+4.95%)
Aug 27, 2021 0.4900 0.4900 0.2800 0.3050 77,917 -0.20(-39.95%)
Aug 26, 2021 0.5079 0.5079 0.5079 0.5079 3,150 +0.21(+69.30%)
Aug 25, 2021 0.4080 0.4080 0.3000 0.3000 144,920 -0.21(-41.18%)
Aug 24, 2021 0.4493 0.5100 0.4493 0.5100 12,500 +0.06(+13.71%)
Aug 23, 2021 0.4511 0.4511 0.4485 0.4485 3,907 -0.13(-22.67%)
Aug 18, 2021 0.5800 0.5800 0.5800 20 +0.07(+13.73%)
Aug 17, 2021 0.5100 0.5100 0.5100 0.5100 131 -0.01(-1.09%)
Aug 16, 2021 0.4611 0.5156 0.4611 0.5156 1,300 -0.07(-12.12%)
Aug 11, 2021 0.5867 0.5867 0.5867 50 +0.06(+10.70%)
Aug 10, 2021 0.5200 0.5300 0.5200 0.5300 3,580 +0.01(+1.73%)
Aug 09, 2021 0.5200 0.5210 0.5200 0.5210 2,052 +0.00(+0.19%)
Aug 06, 2021 0.5320 0.5320 0.5200 0.5200 3,050 -0.01(-1.89%)
Aug 05, 2021 0.4071 0.6000 0.4071 0.5300 932 -0.05(-8.62%)
Aug 04, 2021 0.5300 0.5800 0.5300 0.5800 2,204 +0.05(+9.43%)
Aug 03, 2021 0.5300 0.5300 0.5300 0.5300 1,813 +0.00(+0.00%)
Aug 02, 2021 0.5300 0.5300 0.5300 0.5300 1,210 -0.07(-11.67%)
Jul 30, 2021 0.6000 0.6000 0.6000 0.6000 639 +0.00(+0.00%)
Jul 28, 2021 0.6000 0.6000 0.6000 0 +0.05(+9.09%)
Jul 27, 2021 0.5500 0.5500 0.5500 0.5500 1,467 +0.02(+3.77%)
Jul 23, 2021 0.5300 0.5300 0.5300 93 -0.08(-13.11%)
Jul 21, 2021 0.6100 0.6100 0.6100 0 -0.02(-3.16%)
Jul 20, 2021 0.6222 0.6300 0.3500 0.6299 24,972 +0.00(+0.78%)
Jul 19, 2021 0.6351 0.6351 0.6250 0.6250 5,070 -0.00(-0.48%)
Jul 16, 2021 0.7600 0.7600 0.6280 0.6280 780 -0.11(-15.14%)
Jul 15, 2021 0.6251 0.7400 0.6251 0.7400 4,889 +0.11(+18.38%)
Jul 14, 2021 0.6610 0.6610 0.6251 0.6251 3,606 +0.00(+0.00%)
Jul 12, 2021 0.6251 0.6251 0.6251 83 -0.10(-14.37%)
Jul 08, 2021 0.7300 0.7300 0.7300 0 -0.03(-3.82%)
Jul 02, 2021 0.7590 0.7590 0.7590 70 +0.00(+0.07%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.