Boat Rocker Media Inc Historical Data - BRMI | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Boat Rocker Media Inc (BRMI)
Boat Rocker Media Inc (BRMI) Historical

Boat Rocker Media Inc (BRMI)

0.74

-0.01

(-1.33%)

Closed January 30 3:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.74	0.77	0.71	6220	0.75	CS
4	0.14	23.3333333333	0.6	0.77	0.56	31808	0.64573096	CS
12	-0.12	-13.9534883721	0.86	0.9	0.56	34999	0.64582399	CS
26	-0.15	-16.8539325843	0.89	1.03	0.56	34422	0.79982261	CS
52	-0.36	-32.7272727273	1.1	1.28	0.56	35819	0.88588501	CS
156	-5.16	-87.4576271186	5.9	6.68	0.56	14357	1.21972787	CS
260	-7.76	-91.2941176471	8.5	9.19	0.56	13060	2.25629773	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738190400	0.74	-0.01	-1.33	0.75	0.75	0.71	20000
1738104000	0.75	0	0.00	0.72	0.75	0.72	18600
1738017600	0.75	0	0.00	0.75	0.75	0.75	0
1737758400	0.75	0	0.00	0.75	0.75	0.75	0
1737672000	0.75	0	0.00	0.75	0.75	0.75	0
1737585600	0.75	0	0.00	0.74	0.77	0.72	12500
1737499200	0.75	0.03	4.17	0.75	0.75	0.75	500
1737412800	0.72	0	0.00	0.72	0.72	0.72	0
1737153600	0.72	0.01	1.41	0.71	0.73	0.71	5500
1737067200	0.71	0	0.00	0.71	0.71	0.71	0
1736980800	0.71	0.03	4.41	0.7	0.71	0.7	3500
1736894400	0.68	0.01	1.49	0.68	0.6899999	0.67	32500
1736808000	0.67	0.01	1.52	0.66	0.67	0.66	2775
1736548800	0.66	0	0.00	0.68	0.68	0.66	56600
1736462400	0.66	-0.02	-2.94	0.67	0.67	0.66	4881
1736376000	0.68	0.04	6.25	0.65	0.68	0.65	171000
1736289600	0.64	0.04	6.67	0.61	0.64	0.6	89500
1736203200	0.6	0.02	3.45	0.58	0.62	0.56	112000
1735944000	0.58	0	0.00	0.58	0.58	0.5699999	86000
1735857600	0.58	-0.02	-3.33	0.6	0.6	0.58	8505
1735684800	0.6	0	0.00	0.6	0.6	0.6	3930
1735598400	0.6	0	0.00	0.6	0.6	0.6	0
1735339200	0.6	-0.02	-3.23	0.63	0.63	0.6	25500
1735069200	0.62	0	0.00	0.64	0.68	0.6	124720
1734993600	0.62	0.02	3.33	0.61	0.63	0.61	58500
1734734400	0.6	-0.02	-3.23	0.6	0.6	0.6	1000
1734648000	0.62	0.02	3.33	0.6	0.62	0.6	23500
1734561600	0.6	0.01	1.69	0.59	0.6	0.59	2000
1734475200	0.59	-0.07	-10.61	0.64	0.64	0.59	56300
1734388800	0.66	0.04	6.45	0.64	0.68	0.64	4500
1734129600	0.62	-0.01	-1.59	0.65	0.65	0.62	33800
1734043200	0.63	0	0.00	0.64	0.64	0.62	33500
1733956800	0.63	-0.04	-5.97	0.64	0.65	0.63	134500
1733870400	0.67	0.07	11.67	0.63	0.67	0.63	10300
1733784000	0.6	-0.04	-6.25	0.63	0.63	0.6	38500
1733524800	0.64	0.01	1.59	0.65	0.65	0.64	6500
1733438400	0.63	-0.02	-3.08	0.65	0.65	0.63	19287
1733352000	0.65	0.02	3.17	0.65	0.65	0.65	1502
1733265600	0.63	-0.04	-5.97	0.65	0.65	0.62	10000
1733179200	0.67	0.01	1.52	0.68	0.6899999	0.62	16000
1732920000	0.66	0	0.00	0.66	0.66	0.66	25
1732833600	0.66	0.01	1.54	0.66	0.66	0.66	600
1732747200	0.65	-0.01	-1.52	0.65	0.65	0.65	15700
1732660800	0.66	0.01	1.54	0.6899999	0.6899999	0.65	10000
1732574400	0.65	-0.04	-5.80	0.68	0.68	0.64	54280
1732315200	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	73
1732228800	0.6899999	0.0399999	6.15	0.67	0.6899999	0.65	35200
1732142400	0.65	0.04	6.56	0.63	0.66	0.56	126450
1732056000	0.61	-0.07	-10.29	0.655	0.7	0.61	41001
1731969600	0.68	0.04	6.25	0.64	0.6899999	0.63	119950
1731710400	0.64	0.02	3.23	0.64	0.64	0.64	5652
1731624000	0.62	-0.02	-3.13	0.66	0.66	0.6	110202
1731537600	0.64	-0.2	-23.81	0.8	0.81	0.61	199816
1731451200	0.84	-0.03	-3.45	0.84	0.88	0.8199999	23590
1731364800	0.87	0.02	2.35	0.85	0.89	0.85	1500
1731105600	0.85	-0.01	-1.16	0.9	0.9	0.84	6500
1731019200	0.86	0	0.00	0.86	0.86	0.86	28000
1730932800	0.86	0	0.00	0.86	0.86	0.86	8200
1730846400	0.86	0.01	1.18	0.85	0.86	0.83	17300
1730760000	0.85	-0.03	-3.41	0.88	0.88	0.85	18000
1730497200	0.88	-0.02	-2.22	0.88	0.88	0.88	600
1730410800	0.9	-0.01	-1.10	0.9	0.9	0.9	4000
1730324400	0.91	0.06	7.06	0.92	0.92	0.87	13100

Boat Rocker Media

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions