Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Bright Minds Biosciences Inc (CSE: DRUG )

1.480 UNCHANGED
Official Closing Price Updated: 2:46 PM EDT, Jun 5, 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 (%)
Dec 30, 2022 1.020 0 +0.00(+0.00%)
Dec 29, 2022 1.040 1.050 1.020 1.020 15,610 -0.04(-3.77%)
Dec 28, 2022 1.040 1.110 1.000 1.060 6,800 -0.03(-2.75%)
Dec 23, 2022 1.090 0 +0.00(+0.00%)
Dec 22, 2022 1.150 1.150 1.000 1.090 14,815 -0.09(-7.63%)
Dec 21, 2022 1.190 1.190 1.150 1.180 3,933 +0.00(+0.00%)
Dec 20, 2022 1.210 1.240 1.180 1.180 6,763 -0.04(-3.28%)
Dec 19, 2022 1.310 1.310 1.220 1.220 5,420 -0.05(-3.94%)
Dec 16, 2022 1.260 1.270 1.260 1.270 1,500 +0.02(+1.60%)
Dec 15, 2022 1.310 1.310 1.250 1.250 5,751 -0.04(-3.10%)
Dec 14, 2022 1.320 1.340 1.290 1.290 6,882 -0.03(-2.27%)
Dec 13, 2022 1.330 1.350 1.320 1.320 4,506 -0.03(-2.22%)
Dec 12, 2022 1.430 1.430 1.340 1.350 19,512 -0.08(-5.59%)
Dec 09, 2022 1.460 1.460 1.430 1.430 1,900 -0.05(-3.38%)
Dec 08, 2022 1.490 1.490 1.460 1.480 4,656 -0.08(-5.13%)
Dec 07, 2022 1.410 1.560 1.390 1.560 4,891 +0.16(+11.43%)
Dec 06, 2022 1.460 1.460 1.350 1.400 23,845 -0.11(-7.28%)
Dec 05, 2022 1.470 1.510 1.470 1.510 1,417 +0.05(+3.42%)
Dec 02, 2022 1.530 1.530 1.430 1.460 6,261 -0.09(-5.81%)
Dec 01, 2022 1.480 1.590 1.480 1.550 17,538 +0.09(+6.16%)
Nov 30, 2022 1.480 1.500 1.430 1.460 8,573 -0.02(-1.35%)
Nov 29, 2022 1.460 1.480 1.420 1.480 7,304 -0.02(-1.33%)
Nov 28, 2022 1.370 1.500 1.370 1.500 6,832 +0.15(+11.11%)
Nov 25, 2022 1.330 1.380 1.310 1.350 2,362 +0.04(+3.05%)
Nov 23, 2022 1.310 1.310 65 -0.02(-1.50%)
Nov 22, 2022 1.370 1.370 1.330 1.330 7,875 -0.04(-2.92%)
Nov 21, 2022 1.320 1.370 1.320 1.370 1,300 -0.01(-0.72%)
Nov 18, 2022 1.330 1.460 1.320 1.380 13,110 +0.01(+0.73%)
Nov 17, 2022 1.300 1.370 1.300 1.370 7,824 +0.08(+6.20%)
Nov 16, 2022 1.280 1.310 1.270 1.290 3,350 -0.01(-0.77%)
Nov 15, 2022 1.320 1.330 1.300 1.300 5,032 +0.01(+0.78%)
Nov 14, 2022 1.450 1.450 1.290 1.290 6,155 -0.14(-9.79%)
Nov 11, 2022 1.470 1.500 1.430 1.430 4,900 +0.05(+3.62%)
Nov 10, 2022 1.300 1.530 1.300 1.380 19,325 +0.10(+7.81%)
Nov 09, 2022 1.210 1.320 1.210 1.280 8,190 +0.06(+4.92%)
Nov 08, 2022 1.270 1.270 1.160 1.220 21,005 -0.04(-3.17%)
Nov 07, 2022 1.280 1.290 1.260 1.260 7,960 +0.00(+0.00%)
Nov 04, 2022 1.230 1.260 1.220 1.260 3,310 +0.02(+1.61%)
Nov 03, 2022 1.250 1.260 1.240 1.240 2,200 -0.01(-0.80%)
Nov 02, 2022 1.320 1.330 1.250 1.250 7,038 -0.07(-5.30%)
Nov 01, 2022 1.330 1.330 1.310 1.320 1,681 +0.01(+0.76%)
Oct 31, 2022 1.330 1.340 1.310 1.310 3,500 -0.03(-2.24%)
Oct 28, 2022 1.320 1.340 1.320 1.340 2,175 +0.01(+0.75%)
Oct 27, 2022 1.370 1.370 1.330 1.330 4,660 -0.05(-3.62%)
Oct 26, 2022 1.370 1.410 1.360 1.380 11,201 +0.02(+1.47%)
Oct 25, 2022 1.390 1.400 1.330 1.360 12,600 +0.02(+1.49%)
Oct 24, 2022 1.360 1.370 1.270 1.340 8,463 -0.02(-1.47%)
Oct 21, 2022 1.380 1.410 1.330 1.360 4,850 -0.01(-0.73%)
Oct 20, 2022 1.410 1.440 1.370 1.370 27,934 -0.08(-5.52%)
Oct 19, 2022 1.540 1.690 1.450 1.450 17,329 -0.16(-9.94%)
Oct 18, 2022 1.600 2.040 1.500 1.610 226,691 +0.24(+17.52%)
Oct 17, 2022 1.320 1.500 1.230 1.370 11,666 +0.12(+9.60%)
Oct 14, 2022 1.310 1.360 1.250 1.250 5,713 -0.08(-6.02%)
Oct 13, 2022 1.250 1.430 1.250 1.330 6,854 +0.03(+2.31%)
Oct 12, 2022 1.310 1.370 1.300 1.300 32,850 -0.07(-5.11%)
Oct 11, 2022 1.380 1.400 1.370 1.370 4,953 -0.09(-6.16%)
Oct 07, 2022 1.460 0 +0.00(+0.00%)
Oct 06, 2022 1.450 1.620 1.450 1.460 14,315 -0.02(-1.35%)
Oct 05, 2022 1.500 1.500 1.450 1.480 5,643 -0.05(-3.27%)
Oct 04, 2022 1.540 1.580 1.420 1.530 30,961 -0.07(-4.38%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.