Bri Chem Corp Historical Data - BRY | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Canada
TSX
Bri Chem Corp (BRY)
Bri Chem Corp (BRY) Historical

Bri Chem Corp (BRY)

0.33

0.00

( 0.00% )

Updated: 20:00:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-2.94117647059	0.34	0.34	0.33	20789	0.33001852	CS
4	-0.03	-8.33333333333	0.36	0.36	0.33	11323	0.33961557	CS
12	-0.045	-12	0.375	0.42	0.33	12158	0.37244838	CS
26	-0.095	-22.3529411765	0.425	0.445	0.31	10399	0.37218119	CS
52	-0.18	-35.2941176471	0.51	0.54	0.31	13208	0.41264012	CS
156	0.22	200	0.11	0.95	0.09	32450	0.46996492	CS
260	0.18	120	0.15	0.95	0.04	34163	0.3211329	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713994800	0.33	-0.01	-2.94	0.33	0.33	0.33	41500
1713908400	0.34	0	0.00	0.34	0.34	0.34	0
1713822000	0.34	0	0.00	0.34	0.34	0.34	77
1713562800	0.34	0	0.00	0.34	0.34	0.34	0
1713476400	0.34	0	0.00	0.34	0.34	0.34	0
1713390000	0.34	0	0.00	0.34	0.34	0.34	0
1713303600	0.34	0	0.00	0.34	0.34	0.34	0
1713217200	0.34	0	0.00	0.34	0.34	0.34	1
1712958000	0.34	0	0.00	0.34	0.34	0.34	0
1712871600	0.34	0	0.00	0.34	0.34	0.34	2000
1712785200	0.34	0	0.00	0.34	0.34	0.34	0
1712698800	0.34	0	0.00	0.34	0.34	0.34	0
1712612400	0.34	-0.005	-1.45	0.34	0.34	0.34	33000
1712353200	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	40
1712266800	0.3449999	0.0099999	2.99	0.3449999	0.3449999	0.3449999	2000
1712180400	0.335	0	0.00	0.335	0.335	0.335	0
1712094000	0.335	-0.015	-4.29	0.33	0.335	0.33	4500
1712007600	0.35	-0.005	-1.41	0.35	0.35	0.35	13594
1711662000	0.355	-0.015	-4.05	0.36	0.36	0.355	16522
1711575600	0.37	-0.02	-5.13	0.39	0.39	0.37	34500
1711489200	0.39	0	0.00	0.39	0.39	0.39	0
1711402800	0.39	-0.01	-2.50	0.39	0.39	0.39	2425
1711143600	0.4	0.02	5.26	0.4	0.4	0.4	1500
1711057200	0.38	0	0.00	0.38	0.38	0.38	0
1710970800	0.38	-0.02	-5.00	0.39	0.39	0.38	30000
1710884400	0.4	0.01	2.56	0.4	0.4	0.4	1500
1710798000	0.39	0	0.00	0.39	0.39	0.39	6000
1710538800	0.39	0	0.00	0.39	0.39	0.39	2500
1710452400	0.39	0	0.00	0.39	0.39	0.39	0
1710366000	0.39	0	0.00	0.39	0.39	0.39	0
1710279600	0.39	0.01	2.63	0.39	0.39	0.39	4000
1710193200	0.38	0.01	2.70	0.38	0.38	0.38	500
1709937600	0.37	0	0.00	0.37	0.37	0.37	0
1709851200	0.37	0	0.00	0.37	0.37	0.37	0
1709764800	0.37	-0.005	-1.33	0.37	0.37	0.37	1500
1709678400	0.375	0	0.00	0.375	0.375	0.375	0
1709592000	0.375	0.005	1.35	0.375	0.375	0.375	9000
1709332800	0.37	0	0.00	0.37	0.37	0.37	10500
1709246400	0.37	0	0.00	0.37	0.37	0.37	0
1709160000	0.37	0	0.00	0.37	0.37	0.37	0
1709073600	0.37	-0.01	-2.63	0.355	0.37	0.355	2700
1708987200	0.38	-0.02	-5.00	0.39	0.39	0.38	1050
1708728000	0.4	0	0.00	0.4	0.4	0.4	0
1708641600	0.4	0.02	5.26	0.385	0.4	0.385	2500
1708555200	0.38	0	0.00	0.38	0.38	0.38	0
1708468800	0.38	0	0.00	0.38	0.38	0.38	0
1708123200	0.38	0	0.00	0.38	0.38	0.38	0
1708036800	0.38	0	0.00	0.38	0.38	0.38	13500
1707950400	0.38	0	0.00	0.38	0.38	0.38	5170
1707864000	0.38	0	0.00	0.38	0.38	0.38	0
1707777600	0.38	-0.02	-5.00	0.38	0.38	0.38	7500
1707518400	0.4	-0.02	-4.76	0.4	0.4	0.4	3000
1707432000	0.42	0.0100001	2.44	0.42	0.42	0.42	29500
1707345600	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1707259200	0.4099999	0.0399999	10.81	0.385	0.4099999	0.385	50000
1707172800	0.37	0.01	2.78	0.37	0.37	0.37	1500
1706913600	0.36	-0.04	-10.00	0.4	0.4	0.36	76120
1706827200	0.4	0.035	9.59	0.375	0.4	0.375	4003
1706740800	0.365	0	0.00	0.365	0.365	0.365	0
1706654400	0.365	0.005	1.39	0.37	0.375	0.365	3050
1706568000	0.36	0.01	2.86	0.36	0.36	0.36	1500
1706308800	0.35	0.01	2.94	0.3449999	0.35	0.3449999	3108
1706222400	0.34	0.01	3.03	0.33	0.34	0.33	1542

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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