STOCKS JUMP AS OMICRON RISK EASES; DOW ENDS 2% HIGHER

Travel-related shares, oil rebound following recent sell-offs after the virus strain first emerged

Brazil Minerals, Inc. (BMIX)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0086

-0.0003

(-3.93%)

At close: 03:59PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec. 06, 2021	0.0085	0.0094	0.0080	0.0086	0.0086	6,500,537
Dec. 03, 2021	0.0093	0.0094	0.0085	0.0089	0.0089	3,577,332
Dec. 02, 2021	0.0089	0.0096	0.0081	0.0091	0.0091	22,003,283
Dec. 01, 2021	0.0090	0.0092	0.0080	0.0086	0.0086	8,211,600
Nov. 30, 2021	0.0091	0.0093	0.0085	0.0087	0.0087	5,379,534
Nov. 29, 2021	0.0092	0.0092	0.0085	0.0091	0.0091	3,463,422
Nov. 26, 2021	0.0095	0.0095	0.0083	0.0088	0.0088	4,713,983
Nov. 24, 2021	0.0092	0.0098	0.0082	0.0091	0.0091	2,967,912
Nov. 23, 2021	0.0082	0.0095	0.0078	0.0091	0.0091	10,032,830
Nov. 22, 2021	0.0085	0.0093	0.0077	0.0083	0.0083	12,068,774
Nov. 19, 2021	0.0082	0.0086	0.0075	0.0085	0.0085	11,091,785
Nov. 18, 2021	0.0087	0.0102	0.0071	0.0081	0.0081	44,022,830
Nov. 17, 2021	0.0101	0.0109	0.0075	0.0090	0.0090	41,602,971
Nov. 16, 2021	0.0112	0.0112	0.0099	0.0108	0.0108	16,500,473
Nov. 15, 2021	0.0137	0.0149	0.0104	0.0113	0.0113	40,510,042
Nov. 12, 2021	0.0145	0.0150	0.0125	0.0140	0.0140	17,267,805
Nov. 11, 2021	0.0131	0.0145	0.0102	0.0145	0.0145	16,759,884
Nov. 10, 2021	0.0144	0.0144	0.0110	0.0134	0.0134	38,276,241
Nov. 09, 2021	0.0090	0.0150	0.0082	0.0114	0.0114	35,315,735
Nov. 08, 2021	0.0081	0.0090	0.0081	0.0089	0.0089	5,942,567
Nov. 05, 2021	0.0083	0.0083	0.0078	0.0081	0.0081	5,259,243
Nov. 04, 2021	0.0077	0.0086	0.0077	0.0082	0.0082	4,019,983
Nov. 03, 2021	0.0076	0.0084	0.0075	0.0084	0.0084	8,020,204
Nov. 02, 2021	0.0080	0.0084	0.0075	0.0077	0.0077	5,328,679
Nov. 01, 2021	0.0081	0.0086	0.0077	0.0081	0.0081	8,864,201
Oct. 29, 2021	0.0083	0.0085	0.0080	0.0083	0.0083	8,388,951
Oct. 28, 2021	0.0083	0.0086	0.0080	0.0083	0.0083	7,803,689
Oct. 27, 2021	0.0086	0.0090	0.0081	0.0083	0.0083	2,629,077
Oct. 26, 2021	0.0086	0.0098	0.0081	0.0084	0.0084	13,871,501
Oct. 25, 2021	0.0090	0.0090	0.0080	0.0086	0.0086	11,678,529
Oct. 22, 2021	0.0085	0.0090	0.0081	0.0087	0.0087	8,544,096
Oct. 21, 2021	0.0090	0.0094	0.0079	0.0086	0.0086	25,063,205
Oct. 20, 2021	0.0095	0.0097	0.0090	0.0090	0.0090	8,457,597
Oct. 19, 2021	0.0096	0.0098	0.0088	0.0095	0.0095	9,583,906
Oct. 18, 2021	0.0101	0.0109	0.0090	0.0095	0.0095	22,108,344
Oct. 15, 2021	0.0077	0.0100	0.0075	0.0098	0.0098	43,939,455
Oct. 14, 2021	0.0072	0.0079	0.0072	0.0075	0.0075	7,776,584
Oct. 13, 2021	0.0077	0.0080	0.0071	0.0072	0.0072	13,175,356
Oct. 12, 2021	0.0078	0.0082	0.0075	0.0078	0.0078	12,251,881
Oct. 11, 2021	0.0079	0.0081	0.0073	0.0076	0.0076	15,113,294
Oct. 08, 2021	0.0084	0.0087	0.0078	0.0081	0.0081	14,099,936
Oct. 07, 2021	0.0088	0.0091	0.0082	0.0085	0.0085	12,946,052
Oct. 06, 2021	0.0089	0.0091	0.0084	0.0088	0.0088	14,212,347
Oct. 05, 2021	0.0093	0.0097	0.0085	0.0092	0.0092	13,719,797
Oct. 04, 2021	0.0093	0.0096	0.0090	0.0092	0.0092	9,934,540
Oct. 01, 2021	0.0094	0.0096	0.0092	0.0093	0.0093	5,047,653
Sep. 30, 2021	0.0092	0.0098	0.0091	0.0093	0.0093	7,431,256
Sep. 29, 2021	0.0095	0.0096	0.0092	0.0094	0.0094	3,581,392
Sep. 28, 2021	0.0100	0.0100	0.0092	0.0093	0.0093	5,100,943
Sep. 27, 2021	0.0098	0.0100	0.0095	0.0100	0.0100	6,408,506
Sep. 24, 2021	0.0094	0.0110	0.0091	0.0100	0.0100	26,328,602
Sep. 23, 2021	0.0095	0.0097	0.0091	0.0094	0.0094	11,824,565
Sep. 22, 2021	0.0093	0.0097	0.0090	0.0093	0.0093	4,616,682
Sep. 21, 2021	0.0100	0.0100	0.0092	0.0094	0.0094	3,895,600
Sep. 20, 2021	0.0094	0.0100	0.0093	0.0096	0.0096	8,548,319
Sep. 17, 2021	0.0098	0.0100	0.0093	0.0096	0.0096	8,750,582
Sep. 16, 2021	0.0096	0.0101	0.0095	0.0096	0.0096	5,150,353
Sep. 15, 2021	0.0098	0.0098	0.0095	0.0097	0.0097	4,577,481
Sep. 14, 2021	0.0096	0.0100	0.0095	0.0098	0.0098	8,864,182
Sep. 13, 2021	0.0097	0.0100	0.0093	0.0094	0.0094	14,062,584
Sep. 10, 2021	0.0096	0.0100	0.0093	0.0097	0.0097	5,966,355
Sep. 09, 2021	0.0098	0.0101	0.0096	0.0096	0.0096	4,045,214
Sep. 08, 2021	0.0100	0.0101	0.0096	0.0099	0.0099	3,758,833
Sep. 07, 2021	0.0097	0.0100	0.0096	0.0100	0.0100	3,316,570
Sep. 03, 2021	0.0100	0.0100	0.0093	0.0096	0.0096	8,892,757
Sep. 02, 2021	0.0103	0.0103	0.0098	0.0099	0.0099	6,579,704
Sep. 01, 2021	0.0100	0.0105	0.0098	0.0099	0.0099	5,755,574
Aug. 31, 2021	0.0101	0.0105	0.0098	0.0100	0.0100	6,635,019
Aug. 30, 2021	0.0099	0.0108	0.0097	0.0101	0.0101	11,198,377
Aug. 27, 2021	0.0100	0.0115	0.0096	0.0104	0.0104	31,963,466
Aug. 26, 2021	0.0108	0.0108	0.0096	0.0100	0.0100	10,818,893
Aug. 25, 2021	0.0108	0.0108	0.0102	0.0104	0.0104	1,994,569
Aug. 24, 2021	0.0106	0.0106	0.0099	0.0103	0.0103	7,329,501
Aug. 23, 2021	0.0099	0.0104	0.0096	0.0104	0.0104	9,721,460
Aug. 20, 2021	0.0102	0.0108	0.0096	0.0100	0.0100	13,232,744
Aug. 19, 2021	0.0107	0.0109	0.0100	0.0102	0.0102	2,624,242
Aug. 18, 2021	0.0107	0.0110	0.0100	0.0106	0.0106	11,895,101
Aug. 17, 2021	0.0113	0.0113	0.0101	0.0104	0.0104	7,839,027
Aug. 16, 2021	0.0103	0.0114	0.0095	0.0107	0.0107	12,149,800
Aug. 13, 2021	0.0109	0.0109	0.0100	0.0103	0.0103	5,544,042
Aug. 12, 2021	0.0109	0.0121	0.0101	0.0105	0.0105	7,724,087
Aug. 11, 2021	0.0117	0.0118	0.0108	0.0109	0.0109	5,191,741
Aug. 10, 2021	0.0116	0.0121	0.0110	0.0115	0.0115	9,841,277
Aug. 09, 2021	0.0109	0.0121	0.0104	0.0116	0.0116	12,105,196
Aug. 06, 2021	0.0109	0.0118	0.0104	0.0113	0.0113	10,129,020
Aug. 05, 2021	0.0100	0.0109	0.0100	0.0109	0.0109	8,330,681
Aug. 04, 2021	0.0101	0.0106	0.0100	0.0102	0.0102	7,665,324
Aug. 03, 2021	0.0108	0.0111	0.0100	0.0102	0.0102	7,768,713
Aug. 02, 2021	0.0120	0.0120	0.0102	0.0102	0.0102	6,322,103
Jul. 30, 2021	0.0104	0.0116	0.0102	0.0103	0.0103	5,407,213
Jul. 29, 2021	0.0110	0.0112	0.0101	0.0104	0.0104	6,481,973
Jul. 28, 2021	0.0110	0.0112	0.0103	0.0105	0.0105	9,287,877
Jul. 27, 2021	0.0117	0.0124	0.0106	0.0110	0.0110	8,252,614
Jul. 26, 2021	0.0125	0.0129	0.0111	0.0120	0.0120	6,107,195
Jul. 23, 2021	0.0124	0.0130	0.0115	0.0124	0.0124	5,648,272
Jul. 22, 2021	0.0143	0.0143	0.0105	0.0120	0.0120	15,668,690
Jul. 21, 2021	0.0115	0.0152	0.0110	0.0134	0.0134	26,811,884
Jul. 20, 2021	0.0110	0.0120	0.0101	0.0110	0.0110	13,782,815
Jul. 19, 2021	0.0107	0.0110	0.0096	0.0110	0.0110	9,656,352
Jul. 16, 2021	0.0115	0.0115	0.0100	0.0102	0.0102	13,139,474
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,861.10+227.83(+1.10%)

S&P 5004,591.67+53.24(+1.17%)

DOW35,227.03+646.95(+1.87%)

CAD/USD0.7840+0.0053(+0.68%)

CRUDE OIL69.98+3.72(+5.61%)

BTC-CAD62,811.36+21.47(+0.03%)

STOCKS JUMP AS OMICRON RISK EASES; DOW ENDS 2% HIGHER

Brazil Minerals, Inc. (BMIX)

S&P/TSX
20,861.10
+227.83(+1.10%)

S&P 500
4,591.67
+53.24(+1.17%)

DOW
35,227.03
+646.95(+1.87%)

CAD/USD
0.7840
+0.0053(+0.68%)

CRUDE OIL
69.98
+3.72(+5.61%)

BTC-CAD
62,811.36
+21.47(+0.03%)