Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BROG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.9206 | -0.0394 | -4.10% | 0.96 | 0.97 | 0.902 | 94,648 |
| May 30 2024 | 0.96 | -0.05 | -4.95% | 1.01 | 1.01 | 0.9328 | 43,196 |
| May 29 2024 | 1.01 | 0.00 | 0.19% | 1.02 | 1.04 | 0.93 | 70,928 |
| May 28 2024 | 1.0081 | 0.07 | 7.97% | 0.94 | 1.02 | 0.9339 | 66,677 |
| May 24 2024 | 0.9337 | -0.0638 | -6.40% | 0.9976 | 0.9981 | 0.92 | 83,575 |
| May 23 2024 | 0.9975 | -0.0075 | -0.75% | 1.03 | 1.03 | 0.99 | 81,013 |
| May 22 2024 | 1.005 | -0.03 | -2.43% | 1.03 | 1.03 | 1.00 | 67,705 |
| May 21 2024 | 1.03 | 0.00 | 0.00% | 1.04 | 1.05 | 1.00 | 64,113 |
| May 20 2024 | 1.03 | 0.02 | 1.98% | 1.03 | 1.08 | 1.03 | 78,523 |
| May 17 2024 | 1.01 | -0.03 | -2.88% | 1.03 | 1.11 | 1.01 | 103,478 |
| May 16 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.0599 | 1.02 | 37,767 |
| May 15 2024 | 1.04 | -0.02 | -1.89% | 1.06 | 1.06 | 1.03 | 64,520 |
| May 14 2024 | 1.06 | 0.04 | 3.92% | 1.04 | 1.15 | 1.00 | 253,949 |
| May 13 2024 | 1.02 | -0.01 | -0.49% | 1.02 | 1.03 | 1.00 | 40,428 |
| May 10 2024 | 1.025 | -0.02 | -1.44% | 1.05 | 1.05 | 1.01 | 50,864 |
| May 09 2024 | 1.04 | 0.01 | 0.97% | 1.06 | 1.06 | 1.01 | 35,506 |
| May 08 2024 | 1.03 | -0.02 | -1.90% | 1.06 | 1.06 | 1.0244 | 63,464 |
| May 07 2024 | 1.05 | 0.00 | 0.00% | 1.06 | 1.06 | 1.03 | 45,624 |
| May 06 2024 | 1.05 | 0.01 | 0.96% | 1.08 | 1.08 | 1.03 | 124,996 |
| May 03 2024 | 1.04 | -0.01 | -0.48% | 1.05 | 1.07 | 1.01 | 157,575 |
| May 02 2024 | 1.045 | -0.03 | -2.79% | 1.06 | 1.07 | 1.03 | 75,213 |
| May 01 2024 | 1.075 | -0.01 | -0.46% | 1.08 | 1.09 | 1.03 | 89,430 |
| Apr 30 2024 | 1.08 | 0.00 | 0.00% | 1.07 | 1.09 | 1.05 | 88,843 |
| Apr 29 2024 | 1.08 | -0.02 | -1.82% | 1.10 | 1.10 | 1.07 | 81,498 |
| Apr 26 2024 | 1.10 | -0.04 | -3.08% | 1.11 | 1.1393 | 1.04 | 164,442 |
| Apr 25 2024 | 1.135 | 0.10 | 9.13% | 1.0398 | 1.14 | 1.03 | 151,048 |
| Apr 24 2024 | 1.04 | -0.03 | -2.80% | 1.05 | 1.0602 | 1.03 | 109,895 |
| Apr 23 2024 | 1.07 | -0.04 | -3.60% | 1.07 | 1.08 | 1.02 | 145,943 |
| Apr 22 2024 | 1.11 | -0.01 | -0.89% | 1.11 | 1.12 | 1.04 | 213,176 |
| Apr 19 2024 | 1.12 | 0.01 | 0.90% | 1.25 | 1.255 | 1.08 | 745,086 |
| Apr 18 2024 | 1.11 | -0.02 | -1.77% | 1.13 | 1.15 | 1.08 | 282,727 |
| Apr 17 2024 | 1.13 | -0.06 | -5.04% | 1.13 | 1.14 | 1.04 | 368,901 |
| Apr 16 2024 | 1.19 | -0.16 | -11.85% | 1.29 | 1.30 | 1.14 | 490,768 |
| Apr 15 2024 | 1.35 | -0.01 | -0.74% | 1.47 | 1.49 | 1.30 | 2,030,738 |
| Apr 12 2024 | 1.36 | 0.24 | 21.43% | 1.14 | 1.63 | 1.10 | 5,913,873 |
| Apr 11 2024 | 1.12 | -0.13 | -10.40% | 1.19 | 1.19 | 1.07 | 201,280 |
| Apr 10 2024 | 1.25 | -0.01 | -0.79% | 1.24 | 1.25 | 1.12 | 364,810 |
| Apr 09 2024 | 1.26 | -0.15 | -10.64% | 1.26 | 1.36 | 1.25 | 242,239 |
| Apr 08 2024 | 1.41 | -0.22 | -13.50% | 1.56 | 1.57 | 1.22 | 398,383 |
| Apr 05 2024 | 1.63 | -0.27 | -14.21% | 1.72 | 1.74 | 1.52 | 948,319 |
| Apr 04 2024 | 1.90 | 0.01 | 0.53% | 2.14 | 2.22 | 1.66 | 4,077,456 |
| Apr 03 2024 | 1.89 | -0.28 | -12.90% | 2.70 | 6.66 | 1.80 | 27,290,338 |
| Apr 02 2024 | 2.17 | 0.00 | 0.00% | 2.17 | 2.17 | 2.17 | 82 |
| Apr 01 2024 | 2.17 | -0.01 | -0.46% | 2.17 | 2.18 | 2.17 | 293 |
| Mar 28 2024 | 2.18 | 0.03 | 1.40% | 2.06 | 2.18 | 2.06 | 5,003 |
| Mar 27 2024 | 2.15 | -0.08 | -3.59% | 2.15 | 2.15 | 2.15 | 412 |
| Mar 26 2024 | 2.23 | 0.13 | 6.19% | 2.09 | 2.23 | 2.09 | 574 |
| Mar 25 2024 | 2.10 | -0.15 | -6.66% | 2.27 | 2.27 | 2.10 | 922 |
| Mar 22 2024 | 2.2499 | -0.01 | -0.23% | 2.29 | 2.29 | 2.2499 | 687 |
| Mar 21 2024 | 2.255 | -0.06 | -2.38% | 2.22 | 2.2629 | 2.22 | 958 |
| Mar 20 2024 | 2.31 | 0.04 | 1.76% | 2.27 | 2.33 | 2.27 | 341 |
| Mar 19 2024 | 2.27 | 0.00 | 0.00% | 2.28 | 2.28 | 2.27 | 425 |
| Mar 18 2024 | 2.27 | -0.07 | -2.99% | 2.34 | 2.34 | 2.24 | 2,233 |
| Mar 15 2024 | 2.34 | 0.04 | 1.91% | 2.21 | 2.34 | 2.21 | 1,787 |
| Mar 14 2024 | 2.2961 | -0.05 | -2.29% | 2.24 | 2.2961 | 2.24 | 549 |
| Mar 13 2024 | 2.35 | 0.06 | 2.62% | 2.33 | 2.35 | 2.32 | 706 |
| Mar 12 2024 | 2.29 | -0.13 | -5.37% | 2.42 | 2.42 | 2.2261 | 3,699 |
| Mar 11 2024 | 2.42 | 0.01 | 0.41% | 2.42 | 2.42 | 2.41 | 544 |
| Mar 08 2024 | 2.41 | 0.27 | 12.62% | 2.28 | 2.41 | 2.25 | 4,265 |
| Mar 07 2024 | 2.14 | -0.01 | -0.47% | 2.28 | 2.28 | 2.10 | 893 |
| Mar 06 2024 | 2.15 | -0.10 | -4.44% | 2.25 | 2.25 | 2.15 | 2,638 |
| Mar 05 2024 | 2.25 | -0.16 | -6.64% | 2.41 | 2.41 | 2.21 | 2,618 |
