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 )

0.0545 +0.0005 (+0.93%)
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 (%)
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%)
Jul 01, 2021 0.7590 0.7590 0.7585 0.7585 860 -0.00(-0.20%)
Jun 30, 2021 0.7600 0.7600 0.7600 0.7600 1,000 +0.00(+0.00%)
Jun 29, 2021 0.7645 0.7645 0.7600 0.7600 1,640 +0.00(+0.00%)
Jun 28, 2021 0.7600 0.7600 0.7600 0.7600 900 -0.00(-0.59%)
Jun 25, 2021 0.7379 0.7645 0.7379 0.7645 9,456 +0.04(+5.01%)
Jun 24, 2021 0.7400 0.7400 0.6610 0.7280 1,599 -0.02(-2.74%)
Jun 22, 2021 0.7485 0.7485 0.7485 98 -0.01(-1.38%)
Jun 21, 2021 0.6801 0.7590 0.6801 0.7590 252 -0.01(-1.24%)
Jun 18, 2021 0.7700 0.7700 0.6801 0.7685 654 -0.00(-0.19%)
Jun 17, 2021 0.6901 0.7700 0.6901 0.7700 400 +0.01(+1.45%)
Jun 16, 2021 0.7800 0.7800 0.6600 0.7590 3,150 -0.04(-4.95%)
Jun 15, 2021 0.7700 0.8000 0.7000 0.7985 7,379 +0.03(+3.70%)
Jun 14, 2021 0.7980 0.7980 0.7100 0.7700 1,100 +0.02(+2.67%)
Jun 11, 2021 0.7500 0.7500 0.7500 0.7500 100 -0.04(-5.06%)
Jun 09, 2021 0.7900 0.7900 0.7900 60 +0.00(+0.25%)
Jun 08, 2021 0.7980 0.7980 0.7400 0.7880 3,190 +0.02(+2.34%)
Jun 07, 2021 0.7600 0.7700 0.7600 0.7700 1,328 -0.03(-3.50%)
Jun 04, 2021 0.7979 0.7979 0.7979 0.7979 1,000 +0.00(+0.19%)
Jun 02, 2021 0.7964 0.7964 0.7964 0 +0.01(+0.81%)
May 28, 2021 0.7900 0.7900 0.7900 25 +0.01(+1.28%)
May 27, 2021 0.6800 0.7800 0.6800 0.7800 1,154 -0.02(-2.12%)
May 26, 2021 0.6800 0.7969 0.6800 0.7969 1,845 +0.01(+1.14%)
May 25, 2021 0.7879 0.7879 0.7879 0.7879 130 +0.00(+0.00%)
May 24, 2021 0.7879 0.7879 0.7879 0.7879 114 -0.00(-0.13%)
May 21, 2021 0.6900 0.7889 0.6900 0.7889 220 -0.01(-1.26%)
May 20, 2021 0.6601 0.7999 0.6601 0.7990 1,310 -0.00(-0.13%)
May 19, 2021 0.7999 0.8000 0.6800 0.8000 3,836 +0.01(+1.41%)
May 18, 2021 0.7500 0.8082 0.7500 0.7889 8,575 +0.05(+6.61%)
May 17, 2021 0.7340 0.7400 0.6800 0.7400 3,460 +0.00(+0.00%)
May 12, 2021 0.7400 0.7400 0.7400 0 -0.08(-9.24%)
May 11, 2021 0.6815 0.8153 0.6815 0.8153 365 -0.00(-0.32%)
May 10, 2021 0.8140 0.8179 0.8140 0.8179 350 +0.00(+0.12%)
May 07, 2021 0.8269 0.8269 0.6760 0.8169 10,973 +0.14(+20.79%)
May 06, 2021 0.8179 0.8179 0.6762 0.6763 10,388 -0.16(-19.47%)
May 05, 2021 0.8398 0.8398 0.8398 23 +0.00(+0.00%)
May 04, 2021 0.8398 0.8398 0.8398 0.8398 190 -0.00(-0.02%)
May 03, 2021 0.7000 0.8400 0.6984 0.8400 1,062 +0.17(+25.17%)
Apr 30, 2021 0.6910 0.6910 0.6711 0.6711 24,100 -0.19(-22.33%)
Apr 29, 2021 0.8640 0.8640 0.8640 0.8640 410 +0.00(+0.48%)
Apr 28, 2021 0.8500 0.8689 0.8500 0.8599 700 -0.00(-0.46%)
Apr 27, 2021 0.8700 0.8700 0.8639 0.8639 2,000 +0.00(+0.45%)
Apr 26, 2021 0.9050 0.9050 0.6900 0.8600 2,525 -0.04(-4.81%)
Apr 23, 2021 0.9150 0.9150 0.7014 0.9035 300 -0.01(-1.09%)
Apr 22, 2021 0.7700 0.9135 0.7700 0.9135 694 +0.01(+0.55%)
Apr 20, 2021 0.9085 0.9085 0.9085 0 -0.04(-3.86%)
Apr 19, 2021 0.9650 0.9650 0.7700 0.9450 1,975 +0.03(+3.39%)
Apr 16, 2021 0.9135 0.9140 0.7700 0.9140 700 -0.01(-1.08%)
Apr 15, 2021 0.7500 0.9240 0.7500 0.9240 250 +0.01(+0.98%)
Apr 14, 2021 0.9235 0.9235 0.7500 0.9150 562 +0.07(+7.85%)
Apr 13, 2021 0.8499 0.8499 0.8484 0.8484 306 -0.06(-6.25%)
Apr 12, 2021 0.9050 0.9050 0.9050 26 +0.00(+0.00%)
Apr 09, 2021 0.7550 0.9050 0.7550 0.9050 800 -0.01(-1.09%)
Apr 07, 2021 0.9150 0.9150 0.9150 0 -0.01(-1.60%)
Apr 06, 2021 0.9299 0.9299 0.9299 0.9299 100 +0.02(+1.75%)
Apr 05, 2021 0.9139 0.9139 0.9139 50 +0.00(+0.00%)
Apr 01, 2021 0.9295 0.9295 0.8102 0.9139 1,400 +0.00(+0.43%)
Mar 31, 2021 0.9300 1.050 0.7550 0.9100 66,328 +0.01(+1.11%)
Mar 30, 2021 0.9300 0.9300 0.9000 0.9000 200 -0.04(-4.76%)
Mar 29, 2021 0.9500 0.9500 0.8400 0.9450 16,408 +0.04(+5.00%)
Mar 26, 2021 0.8300 0.9500 0.7400 0.9000 33,800 +0.12(+15.38%)
Mar 25, 2021 0.8780 0.8780 0.7800 0.7800 3,600 +0.04(+5.41%)
Mar 24, 2021 0.8900 0.8900 0.7390 0.7400 3,300 +0.00(+0.00%)
Mar 23, 2021 0.7200 0.8900 0.7200 0.7400 4,676 -0.01(-1.33%)
Mar 22, 2021 0.8000 0.8000 0.7400 0.7500 16,255 -0.04(-5.06%)
Mar 19, 2021 0.7900 0.7900 0.7900 0.7900 1,700 +0.03(+3.95%)
Mar 18, 2021 0.8400 0.8400 0.7500 0.7600 7,130 -0.08(-9.52%)
Mar 17, 2021 0.8990 1.000 0.8340 0.8400 29,864 -0.06(-6.56%)
Mar 15, 2021 0.8990 0.8990 0.8990 0 +0.06(+7.02%)
Mar 12, 2021 0.8400 0.8400 0.8400 97 +0.00(+0.00%)
Mar 11, 2021 0.6201 0.8400 0.6201 0.8400 400 -0.01(-1.18%)
Mar 10, 2021 0.6200 0.9250 0.6000 0.8500 5,699 -0.04(-3.95%)
Mar 09, 2021 0.8850 0.8850 0.8850 85 +0.00(+0.00%)
Mar 08, 2021 0.6521 0.8850 0.6510 0.8850 4,554 +0.11(+14.19%)
Mar 05, 2021 0.7130 0.7750 0.7000 0.7750 5,500 -0.01(-1.27%)
Mar 04, 2021 0.7850 0.8000 0.7800 0.7850 14,004 +0.01(+1.29%)
Mar 03, 2021 0.6510 0.7850 0.6500 0.7750 2,450 +0.00(+0.00%)
Mar 02, 2021 0.7000 0.7750 0.6610 0.7750 1,500 +0.01(+1.31%)
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.