STOCKS RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

Tesla shares slide to 52-week low; stock is down roughly 40% year-to-date

Scepter Holdings, Inc. (BRZL)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0007

+0.0001

(+16.67%)

As of 09:30AM EDT. Market open.

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	5,100
Apr 17, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Apr 16, 2024	0.0006	0.0007	0.0006	0.0006	0.0006	13,400
Apr 15, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Apr 12, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	3,000
Apr 11, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	3,600
Apr 10, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	10,000
Apr 09, 2024	0.0007	0.0007	0.0006	0.0006	0.0006	135,000
Apr 08, 2024	0.0006	0.0007	0.0006	0.0007	0.0007	16,800
Apr 05, 2024	0.0005	0.0006	0.0005	0.0006	0.0006	2,000
Apr 04, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Apr 03, 2024	0.0008	0.0008	0.0006	0.0006	0.0006	106,800
Apr 02, 2024	0.0005	0.0007	0.0005	0.0006	0.0006	70,600
Apr 01, 2024	0.0005	0.0006	0.0005	0.0006	0.0006	1,161,100
Mar 28, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	18,000
Mar 27, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	209,000
Mar 26, 2024	0.0008	0.0008	0.0006	0.0006	0.0006	1,403,500
Mar 25, 2024	0.0008	0.0008	0.0005	0.0008	0.0008	1,078,600
Mar 22, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Mar 21, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	1,000
Mar 20, 2024	0.0007	0.0007	0.0006	0.0006	0.0006	101,000
Mar 19, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Mar 18, 2024	0.0006	0.0009	0.0006	0.0009	0.0009	1,020,100
Mar 15, 2024	0.0006	0.0007	0.0006	0.0007	0.0007	282,000
Mar 14, 2024	0.0006	0.0008	0.0006	0.0008	0.0008	54,400
Mar 13, 2024	0.0006	0.0007	0.0006	0.0007	0.0007	581,100
Mar 12, 2024	0.0006	0.0007	0.0006	0.0007	0.0007	10,000
Mar 11, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	38,900
Mar 08, 2024	0.0008	0.0008	0.0007	0.0008	0.0008	320,100
Mar 07, 2024	0.0007	0.0008	0.0007	0.0008	0.0008	66,500
Mar 06, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	2,400
Mar 05, 2024	0.0007	0.0008	0.0007	0.0008	0.0008	382,100
Mar 04, 2024	0.0008	0.0008	0.0007	0.0008	0.0008	312,700
Mar 01, 2024	0.0006	0.0008	0.0006	0.0008	0.0008	382,600
Feb 29, 2024	0.0006	0.0007	0.0006	0.0007	0.0007	401,300
Feb 28, 2024	0.0006	0.0007	0.0006	0.0006	0.0006	332,700
Feb 27, 2024	0.0008	0.0008	0.0007	0.0007	0.0007	96,500
Feb 26, 2024	0.0006	0.0006	0.0005	0.0005	0.0005	62,100
Feb 23, 2024	0.0005	0.0006	0.0005	0.0006	0.0006	33,500
Feb 22, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	1,500
Feb 21, 2024	0.0005	0.0008	0.0005	0.0008	0.0008	96,000
Feb 20, 2024	0.0005	0.0007	0.0005	0.0007	0.0007	6,000
Feb 16, 2024	0.0005	0.0007	0.0005	0.0007	0.0007	22,500
Feb 15, 2024	0.0005	0.0006	0.0005	0.0006	0.0006	62,000
Feb 14, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Feb 13, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	100,000
Feb 12, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	800
Feb 09, 2024	0.0007	0.0007	0.0006	0.0006	0.0006	13,600
Feb 08, 2024	0.0007	0.0007	0.0006	0.0007	0.0007	3,760,400
Feb 07, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	14,000
Feb 06, 2024	0.0008	0.0008	0.0007	0.0007	0.0007	7,000
Feb 05, 2024	0.0007	0.0008	0.0007	0.0008	0.0008	50,100
Feb 02, 2024	0.0009	0.0009	0.0007	0.0007	0.0007	48,900
Feb 01, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	76,000
Jan 31, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	15,300
Jan 30, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	26,500
Jan 29, 2024	0.0008	0.0009	0.0008	0.0008	0.0008	184,200
Jan 26, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	11,000
Jan 25, 2024	0.0007	0.0009	0.0007	0.0007	0.0007	75,500
Jan 24, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	1,300
Jan 23, 2024	0.0009	0.0009	0.0008	0.0008	0.0008	5,700
Jan 22, 2024	0.0007	0.0008	0.0007	0.0008	0.0008	1,300
Jan 19, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	20,000
Jan 18, 2024	0.0007	0.0008	0.0007	0.0008	0.0008	700
Jan 17, 2024	0.0009	0.0009	0.0007	0.0007	0.0007	1,200
Jan 16, 2024	0.0007	0.0010	0.0007	0.0009	0.0009	142,100
Jan 12, 2024	0.0008	0.0010	0.0008	0.0009	0.0009	33,000
Jan 11, 2024	0.0007	0.0009	0.0007	0.0009	0.0009	50,000
Jan 10, 2024	0.0011	0.0011	0.0008	0.0008	0.0008	410,300
Jan 09, 2024	0.0010	0.0012	0.0010	0.0010	0.0010	216,000
Jan 08, 2024	0.0009	0.0011	0.0008	0.0011	0.0011	9,097,100
Jan 05, 2024	0.0010	0.0010	0.0007	0.0007	0.0007	10,900
Jan 04, 2024	0.0006	0.0009	0.0006	0.0009	0.0009	3,111,000
Jan 03, 2024	0.0006	0.0007	0.0006	0.0006	0.0006	1,202,100
Jan 02, 2024	0.0007	0.0009	0.0006	0.0007	0.0007	5,248,600
Dec 29, 2023	0.0005	0.0007	0.0005	0.0006	0.0006	1,102,500
Dec 28, 2023	0.0005	0.0007	0.0005	0.0006	0.0006	558,800
Dec 27, 2023	0.0007	0.0007	0.0007	0.0007	0.0007	88,600
Dec 26, 2023	0.0006	0.0009	0.0006	0.0009	0.0009	237,800
Dec 22, 2023	0.0005	0.0007	0.0005	0.0006	0.0006	88,100
Dec 21, 2023	0.0009	0.0009	0.0007	0.0007	0.0007	133,600
Dec 20, 2023	0.0008	0.0008	0.0008	0.0008	0.0008	67,100
Dec 19, 2023	0.0006	0.0007	0.0006	0.0007	0.0007	220,500
Dec 18, 2023	0.0006	0.0007	0.0006	0.0007	0.0007	16,000
Dec 15, 2023	0.0006	0.0006	0.0006	0.0006	0.0006	176,900
Dec 14, 2023	0.0006	0.0008	0.0006	0.0006	0.0006	55,000
Dec 13, 2023	0.0006	0.0006	0.0006	0.0006	0.0006	1,000
Dec 12, 2023	0.0006	0.0006	0.0006	0.0006	0.0006	22,500
Dec 11, 2023	0.0007	0.0007	0.0006	0.0007	0.0007	17,300
Dec 08, 2023	0.0007	0.0008	0.0007	0.0008	0.0008	4,500
Dec 07, 2023	0.0007	0.0007	0.0007	0.0007	0.0007	-
Dec 06, 2023	0.0006	0.0007	0.0006	0.0007	0.0007	402,000
Dec 05, 2023	0.0007	0.0007	0.0006	0.0006	0.0006	400
Dec 04, 2023	0.0006	0.0010	0.0006	0.0007	0.0007	125,500
Dec 01, 2023	0.0007	0.0007	0.0007	0.0007	0.0007	11,500
Nov 30, 2023	0.0007	0.0007	0.0007	0.0007	0.0007	100
Nov 29, 2023	0.0008	0.0008	0.0008	0.0008	0.0008	8,800
Nov 28, 2023	0.0006	0.0008	0.0006	0.0007	0.0007	66,000
Nov 27, 2023	0.0005	0.0007	0.0005	0.0007	0.0007	53,600
Nov 24, 2023	0.0008	0.0008	0.0008	0.0008	0.0008	7,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,723.00+66.95(+0.31%)

S&P 5005,027.94+5.73(+0.11%)

DOW37,823.37+70.06(+0.19%)

CAD/USD0.7265+0.0001(+0.02%)

CRUDE OIL83.22+0.53(+0.64%)

Bitcoin CAD87,492.62+4,913.52(+5.95%)

STOCKS RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

Scepter Holdings, Inc. (BRZL)

S&P/TSX
21,723.00
+66.95(+0.31%)

S&P 500
5,027.94
+5.73(+0.11%)

DOW
37,823.37
+70.06(+0.19%)

CAD/USD
0.7265
+0.0001(+0.02%)

CRUDE OIL
83.22
+0.53(+0.64%)

Bitcoin CAD
87,492.62
+4,913.52(+5.95%)