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 (%)
Mar 31, 2022 1.900 1.910 1.850 1.850 3,435 -0.05(-2.63%)
Mar 30, 2022 1.870 1.900 1.820 1.900 6,879 +0.03(+1.60%)
Mar 29, 2022 1.900 1.900 1.870 1.870 2,200 -0.03(-1.58%)
Mar 28, 2022 1.910 1.910 1.850 1.900 10,500 -0.05(-2.56%)
Mar 25, 2022 2.190 2.200 1.950 1.950 16,501 -0.24(-10.96%)
Mar 24, 2022 2.160 2.200 2.010 2.190 15,975 +0.05(+2.34%)
Mar 23, 2022 2.000 2.200 1.950 2.140 5,585 +0.09(+4.39%)
Mar 22, 2022 2.150 2.200 1.980 2.050 13,201 +0.00(+0.00%)
Mar 21, 2022 1.850 2.200 1.830 2.050 69,206 +0.20(+10.81%)
Mar 18, 2022 1.900 1.900 1.850 1.850 13,954 -0.05(-2.63%)
Mar 17, 2022 1.900 2.000 1.850 1.900 7,121 +0.07(+3.83%)
Mar 16, 2022 1.950 2.000 1.800 1.830 31,810 -0.20(-9.85%)
Mar 15, 2022 2.100 2.100 1.980 2.030 2,400 +0.06(+3.05%)
Mar 14, 2022 2.230 2.230 1.970 1.970 16,470 -0.04(-1.99%)
Mar 11, 2022 2.200 2.200 2.010 2.010 4,412 -0.14(-6.51%)
Mar 10, 2022 2.200 2.200 2.150 2.150 3,740 +0.00(+0.00%)
Mar 09, 2022 2.200 2.200 2.150 2.150 3,100 -0.05(-2.27%)
Mar 08, 2022 2.150 2.200 2.150 2.200 19,107 +0.01(+0.46%)
Mar 07, 2022 2.190 2.410 2.190 2.190 4,000 -0.21(-8.75%)
Mar 04, 2022 2.500 2.520 2.400 2.400 3,100 -0.17(-6.61%)
Mar 03, 2022 2.550 2.580 2.550 2.570 1,200 +0.02(+0.78%)
Mar 02, 2022 2.550 2.550 2.550 2.550 304 -0.02(-0.78%)
Mar 01, 2022 2.650 2.650 2.550 2.570 3,900 -0.03(-1.15%)
Feb 28, 2022 2.670 2.740 2.600 2.600 21,645 -0.07(-2.62%)
Feb 25, 2022 2.780 2.670 2.610 2.670 11,900 -0.02(-0.74%)
Feb 24, 2022 2.750 2.800 2.690 2.690 1,750 -0.15(-5.28%)
Feb 23, 2022 2.840 2.840 2.840 2.840 100 +0.09(+3.27%)
Feb 22, 2022 2.850 2.900 2.750 2.750 19,707 -0.15(-5.17%)
Feb 18, 2022 2.900 0 -0.03(-1.02%)
Feb 17, 2022 2.990 2.990 2.930 2.930 1,200 -0.07(-2.33%)
Feb 16, 2022 3.000 3.000 3.000 3.000 2,400 +0.00(+0.00%)
Feb 15, 2022 2.990 3.000 2.990 3.000 1,500 +0.01(+0.33%)
Feb 14, 2022 2.980 3.000 2.900 2.990 4,692 -0.01(-0.33%)
Feb 11, 2022 3.050 3.050 3.000 3.000 19,785 -0.05(-1.64%)
Feb 10, 2022 3.050 3.050 3.050 3.050 140 -0.05(-1.61%)
Feb 09, 2022 3.050 3.100 3.000 3.100 61,682 +0.10(+3.33%)
Feb 08, 2022 3.000 3.050 2.950 3.000 5,400 -0.05(-1.64%)
Feb 07, 2022 3.050 3.050 3.000 3.050 3,600 +0.00(+0.00%)
Feb 04, 2022 3.050 3.050 3.050 3.050 200 +0.08(+2.69%)
Feb 03, 2022 3.100 2.970 2.970 17,300 -0.08(-2.62%)
Feb 02, 2022 3.100 3.100 3.050 3.050 1,200 -0.05(-1.61%)
Feb 01, 2022 3.140 3.140 3.050 3.100 1,090 +0.00(+0.00%)
Jan 31, 2022 3.070 3.100 3.070 3.100 28,271 +0.10(+3.33%)
Jan 28, 2022 3.000 3.000 3.000 3.000 305 +0.00(+0.00%)
Jan 27, 2022 3.000 3.050 3.000 3.000 26,100 +0.00(+0.00%)
Jan 26, 2022 3.060 3.060 3.000 3.000 37,504 +0.01(+0.33%)
Jan 25, 2022 2.990 3.000 2.980 2.990 24,365 +0.04(+1.36%)
Jan 24, 2022 3.150 3.210 2.620 2.950 23,428 -0.30(-9.23%)
Jan 21, 2022 3.490 3.490 3.240 3.250 3,024 -0.25(-7.14%)
Jan 20, 2022 3.440 3.500 3.350 3.500 7,957 +0.10(+2.94%)
Jan 19, 2022 3.640 3.640 3.400 3.400 5,043 -0.10(-2.86%)
Jan 18, 2022 3.650 3.650 3.500 3.500 5,000 -0.29(-7.65%)
Jan 17, 2022 3.750 3.800 3.750 3.790 2,075 +0.14(+3.84%)
Jan 14, 2022 3.650 3.700 3.600 3.650 4,100 -0.03(-0.82%)
Jan 13, 2022 3.600 3.700 3.600 3.680 800 +0.06(+1.66%)
Jan 12, 2022 3.730 3.730 3.620 3.620 2,095 -0.13(-3.47%)
Jan 11, 2022 3.650 3.750 3.600 3.750 730 +0.05(+1.35%)
Jan 10, 2022 3.980 3.980 3.600 3.700 12,150 -0.10(-2.63%)
Jan 07, 2022 4.000 4.000 3.750 3.800 2,800 -0.20(-5.00%)
Jan 06, 2022 4.050 4.060 3.900 4.000 6,126 -0.05(-1.23%)
Jan 05, 2022 4.200 4.200 4.050 4.050 2,600 -0.10(-2.41%)
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.