Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brewbilt MFG Inc (OP: BBRW )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 2:45 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 0.0020 0.0020 0.0017 0.0018 112,779,136 -0.00(-5.26%)
Nov 27, 2020 0.0021 0.0022 0.0019 0.0019 48,630,000 -0.00(-5.00%)
Nov 25, 2020 0.0024 0.0024 0.0019 0.0020 78,318,896 +0.00(+0.00%)
Nov 24, 2020 0.0020 0.0021 0.0018 0.0020 108,278,896 +0.00(+5.26%)
Nov 23, 2020 0.0019 0.0022 0.0018 0.0019 196,115,024 +0.00(+5.56%)
Nov 20, 2020 0.0021 0.0021 0.0016 0.0018 89,385,504 -0.00(-10.00%)
Nov 19, 2020 0.0019 0.0020 0.0019 0.0020 41,589,696 +0.00(+5.26%)
Nov 18, 2020 0.0020 0.0021 0.0019 0.0019 42,675,288 -0.00(-5.00%)
Nov 17, 2020 0.0021 0.0021 0.0019 0.0020 48,665,348 -0.00(-4.76%)
Nov 16, 2020 0.0021 0.0021 0.0019 0.0021 63,957,736 +0.00(+5.00%)
Nov 13, 2020 0.0021 0.0021 0.0019 0.0020 50,258,600 -0.00(-4.76%)
Nov 12, 2020 0.0022 0.0023 0.0019 0.0021 55,062,220 -0.00(-4.55%)
Nov 11, 2020 0.0025 0.0025 0.0020 0.0022 98,265,136 +0.00(+4.76%)
Nov 10, 2020 0.0022 0.0025 0.0021 0.0021 76,521,328 +0.00(+5.00%)
Nov 09, 2020 0.0022 0.0022 0.0019 0.0020 83,232,032 -0.00(-4.76%)
Nov 06, 2020 0.0022 0.0024 0.0018 0.0021 103,820,592 -0.00(-8.70%)
Nov 05, 2020 0.0025 0.0027 0.0020 0.0023 207,686,944 -0.00(-11.54%)
Nov 04, 2020 0.0030 0.0030 0.0025 0.0026 75,113,408 -0.00(-10.34%)
Nov 03, 2020 0.0033 0.0033 0.0028 0.0029 52,948,608 -0.00(-9.38%)
Nov 02, 2020 0.0030 0.0034 0.0027 0.0032 57,051,096 +0.00(+6.67%)
Oct 30, 2020 0.0029 0.0032 0.0026 0.0030 21,901,002 +0.00(+7.14%)
Oct 29, 2020 0.0030 0.0031 0.0026 0.0028 45,642,248 -0.00(-6.67%)
Oct 28, 2020 0.0030 0.0037 0.0028 0.0030 198,093,968 +0.00(+20.00%)
Oct 27, 2020 0.0026 0.0026 0.0024 0.0025 29,315,696 -0.00(-3.85%)
Oct 26, 2020 0.0028 0.0028 0.0024 0.0026 50,598,376 -0.00(-3.70%)
Oct 23, 2020 0.0031 0.0031 0.0026 0.0027 43,078,100 -0.00(-6.90%)
Oct 22, 2020 0.0033 0.0033 0.0028 0.0029 35,278,108 -0.00(-3.33%)
Oct 21, 2020 0.0031 0.0032 0.0028 0.0030 38,447,828 -0.00(-3.23%)
Oct 20, 2020 0.0032 0.0032 0.0028 0.0031 99,961,944 -0.00(-3.13%)
Oct 19, 2020 0.0031 0.0033 0.0030 0.0032 38,268,040 +0.00(+0.00%)
Oct 16, 2020 0.0031 0.0032 0.0030 0.0032 38,837,800 +0.00(+0.00%)
Oct 15, 2020 0.0033 0.0034 0.0030 0.0032 70,283,928 -0.00(-3.03%)
Oct 14, 2020 0.0035 0.0036 0.0031 0.0033 157,742,592 -0.00(-5.71%)
Oct 13, 2020 0.0038 0.0039 0.0034 0.0035 125,923,248 +0.00(+0.00%)
Oct 12, 2020 0.0038 0.0039 0.0033 0.0035 115,324,024 -0.00(-7.89%)
Oct 09, 2020 0.0039 0.0039 0.0036 0.0038 31,534,600 +0.00(+0.00%)
Oct 08, 2020 0.0038 0.0039 0.0037 0.0038 29,493,212 +0.00(+0.00%)
Oct 07, 2020 0.0039 0.0040 0.0038 0.0038 16,065,939 -0.00(-2.56%)
Oct 06, 2020 0.0040 0.0047 0.0038 0.0039 28,118,578 +0.00(+0.00%)
Oct 05, 2020 0.0039 0.0040 0.0037 0.0039 23,594,076 +0.00(+0.00%)
Oct 02, 2020 0.0040 0.0041 0.0037 0.0039 41,341,300 -0.00(-2.50%)
Oct 01, 2020 0.0039 0.0049 0.0039 0.0040 82,229,432 +0.00(+5.26%)
Sep 30, 2020 0.0036 0.0039 0.0036 0.0038 34,334,336 +0.00(+0.00%)
Sep 29, 2020 0.0036 0.0039 0.0036 0.0038 34,347,264 +0.00(+0.00%)
Sep 28, 2020 0.0038 0.0040 0.0036 0.0038 41,205,400 +0.00(+0.00%)
Sep 25, 2020 0.0037 0.0039 0.0036 0.0038 28,679,100 +0.00(+2.70%)
Sep 24, 2020 0.0038 0.0040 0.0036 0.0037 50,103,352 -0.00(-2.63%)
Sep 23, 2020 0.0040 0.0040 0.0036 0.0038 73,650,752 -0.00(-5.00%)
Sep 22, 2020 0.0042 0.0042 0.0039 0.0040 28,630,120 +0.00(+0.00%)
Sep 21, 2020 0.0040 0.0042 0.0038 0.0040 33,570,696 +0.00(+2.56%)
Sep 18, 2020 0.0041 0.0042 0.0038 0.0039 64,400,900 -0.00(-4.88%)
Sep 17, 2020 0.0043 0.0044 0.0040 0.0041 60,305,236 -0.00(-4.65%)
Sep 16, 2020 0.0042 0.0044 0.0041 0.0043 64,984,264 +0.00(+4.88%)
Sep 15, 2020 0.0053 0.0053 0.0040 0.0041 145,845,728 -0.00(-14.58%)
Sep 14, 2020 0.0039 0.0059 0.0038 0.0048 295,201,888 +0.00(+26.32%)
Sep 11, 2020 0.0036 0.0044 0.0035 0.0038 112,176,600 +0.00(+2.70%)
Sep 10, 2020 0.0040 0.0040 0.0036 0.0037 87,333,160 -0.00(-5.13%)
Sep 09, 2020 0.0041 0.0043 0.0037 0.0039 62,118,792 -0.00(-2.50%)
Sep 08, 2020 0.0042 0.0043 0.0037 0.0040 72,649,904 -0.00(-2.44%)
Sep 04, 2020 0.0047 0.0047 0.0039 0.0041 115,092,496 -0.00(-4.65%)
Sep 03, 2020 0.0050 0.0052 0.0040 0.0043 129,836,848 -0.00(-12.24%)
Sep 02, 2020 0.0055 0.0066 0.0042 0.0049 233,342,896 -0.00(-2.00%)
Sep 01, 2020 0.0080 0.0080 0.0045 0.0050 293,860,704 -0.00(-29.58%)
Aug 31, 2020 0.0055 0.0099 0.0055 0.0071 676,429,056 +0.00(+39.22%)
Aug 28, 2020 0.0051 0.0054 0.0047 0.0051 180,651,808 +0.00(+8.51%)
Aug 27, 2020 0.0036 0.0048 0.0035 0.0047 152,800,832 +0.00(+34.29%)
Aug 26, 2020 0.0035 0.0037 0.0034 0.0035 55,411,192 +0.00(+0.00%)
Aug 25, 2020 0.0037 0.0037 0.0034 0.0035 50,863,968 +0.00(+2.94%)
Aug 24, 2020 0.0037 0.0038 0.0033 0.0034 32,943,778 -0.00(-2.86%)
Aug 21, 2020 0.0037 0.0039 0.0032 0.0035 67,701,200 -0.00(-2.78%)
Aug 20, 2020 0.0036 0.0038 0.0032 0.0036 84,924,136 -0.00(-2.70%)
Aug 19, 2020 0.0040 0.0040 0.0034 0.0037 107,071,400 -0.00(-5.13%)
Aug 18, 2020 0.0048 0.0049 0.0037 0.0039 134,065,048 -0.00(-17.02%)
Aug 17, 2020 0.0042 0.0054 0.0042 0.0047 150,324,512 +0.00(+23.68%)
Aug 14, 2020 0.0040 0.0055 0.0038 0.0038 364,440,000 +0.00(+18.75%)
Aug 13, 2020 0.0036 0.0039 0.0031 0.0032 118,160,208 -0.00(-11.11%)
Aug 12, 2020 0.0041 0.0041 0.0034 0.0036 113,486,416 -0.00(-7.69%)
Aug 11, 2020 0.0042 0.0042 0.0036 0.0039 82,965,152 -0.00(-4.88%)
Aug 10, 2020 0.0042 0.0043 0.0038 0.0041 57,616,100 +0.00(+0.00%)
Aug 07, 2020 0.0047 0.0048 0.0038 0.0041 52,524,300 -0.00(-4.65%)
Aug 06, 2020 0.0044 0.0050 0.0041 0.0043 49,190,468 -0.00(-2.27%)
Aug 05, 2020 0.0049 0.0049 0.0037 0.0044 48,324,400 -0.00(-4.35%)
Aug 04, 2020 0.0042 0.0048 0.0033 0.0046 255,392,624 +0.00(+12.20%)
Aug 03, 2020 0.0053 0.0053 0.0040 0.0041 109,210,360 -0.00(-14.58%)
Jul 31, 2020 0.0050 0.0058 0.0047 0.0048 69,200,096 -0.00(-2.04%)
Jul 30, 2020 0.0045 0.0053 0.0044 0.0049 94,585,072 +0.00(+8.89%)
Jul 29, 2020 0.0065 0.0065 0.0045 0.0045 95,073,296 -0.00(-27.42%)
Jul 28, 2020 0.0083 0.0085 0.0058 0.0062 80,986,280 -0.00(-16.22%)
Jul 27, 2020 0.0073 0.0110 0.0065 0.0074 121,204,440 +0.00(+4.23%)
Jul 24, 2020 0.0057 0.0082 0.0057 0.0071 102,747,696 +0.00(+24.56%)
Jul 23, 2020 0.0033 0.0059 0.0033 0.0057 105,728,352 +0.00(+72.73%)
Jul 22, 2020 0.0039 0.0041 0.0032 0.0033 52,542,824 -0.00(-17.50%)
Jul 21, 2020 0.0047 0.0047 0.0039 0.0040 47,898,720 -0.00(-14.89%)
Jul 20, 2020 0.0052 0.0052 0.0045 0.0047 32,844,540 +0.00(+0.00%)
Jul 17, 2020 0.0050 0.0053 0.0047 0.0047 28,182,000 -0.00(-4.08%)
Jul 16, 2020 0.0054 0.0054 0.0045 0.0049 46,462,060 -0.00(-9.26%)
Jul 15, 2020 0.0059 0.0061 0.0051 0.0054 36,551,524 -0.00(-5.26%)
Jul 14, 2020 0.0065 0.0065 0.0053 0.0057 30,260,194 -0.00(-5.00%)
Jul 13, 2020 0.0058 0.0064 0.0055 0.0060 51,531,676 +0.00(+11.11%)
Jul 10, 2020 0.0066 0.0066 0.0050 0.0054 36,642,400 -0.00(-10.00%)
Jul 09, 2020 0.0066 0.0070 0.0050 0.0060 65,436,224 -0.00(-7.69%)
Jul 08, 2020 0.0075 0.0076 0.0063 0.0065 52,982,488 -0.00(-13.33%)
Jul 07, 2020 0.0076 0.0077 0.0068 0.0075 35,110,612 +0.00(+7.14%)
Jul 06, 2020 0.0066 0.0079 0.0066 0.0070 35,060,988 -0.00(-1.41%)
Jul 02, 2020 0.0080 0.0085 0.0065 0.0071 67,614,200 -0.00(-12.35%)
Jul 01, 2020 0.0100 0.0100 0.0080 0.0081 41,460,160 -0.00(-7.95%)
Jun 30, 2020 0.0092 0.0110 0.0080 0.0088 75,093,592 +0.00(+0.00%)
Jun 29, 2020 0.0130 0.0149 0.0053 0.0088 89,703,496 -0.00(-25.42%)
Jun 26, 2020 0.0149 0.0149 0.0100 0.0118 63,807,300 -0.00(-12.59%)
Jun 25, 2020 0.0190 0.0190 0.0123 0.0135 78,578,600 -0.00(-26.23%)
Jun 24, 2020 0.0230 0.0237 0.0160 0.0183 64,123,044 -0.00(-12.86%)
Jun 23, 2020 0.0210 0.0250 0.0200 0.0210 59,855,496 +0.00(+0.00%)
Jun 22, 2020 0.0202 0.0240 0.0195 0.0210 81,978,888 +0.00(+18.64%)
Jun 19, 2020 0.0179 0.0184 0.0171 0.0177 28,213,000 +0.00(+2.91%)
Jun 18, 2020 0.0180 0.0184 0.0165 0.0172 26,862,260 +0.00(+7.50%)
Jun 17, 2020 0.0180 0.0190 0.0158 0.0160 40,669,936 -0.00(-5.88%)
Jun 16, 2020 0.0172 0.0203 0.0150 0.0170 65,406,876 -0.00(-1.16%)
Jun 15, 2020 0.0170 0.0210 0.0165 0.0172 26,242,972 -0.00(-4.44%)
Jun 12, 2020 0.0210 0.0220 0.0160 0.0180 26,345,800 -0.00(-15.09%)
Jun 11, 2020 0.0215 0.0238 0.0195 0.0212 33,765,532 +0.00(+5.47%)
Jun 10, 2020 0.0200 0.0220 0.0195 0.0201 9,851,217 +0.00(+1.01%)
Jun 09, 2020 0.0249 0.0249 0.0197 0.0199 14,232,655 -0.00(-13.10%)
Jun 08, 2020 0.0205 0.0299 0.0200 0.0229 14,150,237 +0.00(+9.05%)
Jun 05, 2020 0.0229 0.0257 0.0197 0.0210 20,569,200 -0.00(-11.39%)
Jun 04, 2020 0.0300 0.0335 0.0230 0.0237 26,714,162 -0.01(-21.00%)
Jun 03, 2020 0.0250 0.0380 0.0222 0.0300 63,953,980 +0.01(+71.43%)
Jun 02, 2020 0.0205 0.0205 0.0150 0.0175 40,064,360 -0.01(-27.08%)
Jun 01, 2020 0.0450 0.0450 0.0205 0.0240 40,855,856 -0.01(-35.14%)
May 29, 2020 0.0556 0.0710 0.0302 0.0370 66,105,600 -0.02(-30.97%)
May 28, 2020 0.0375 0.0899 0.0300 0.0536 104,439,984 +0.02(+79.26%)
May 27, 2020 0.0196 0.0350 0.0180 0.0299 62,923,832 +0.01(+100.67%)
May 26, 2020 0.0083 0.0150 0.0080 0.0149 29,566,968 +0.01(+93.51%)
May 22, 2020 0.0067 0.0085 0.0067 0.0077 14,442,800 +0.00(+10.00%)
May 21, 2020 0.0085 0.0089 0.0068 0.0070 7,318,862 -0.00(-14.63%)
May 20, 2020 0.0080 0.0084 0.0070 0.0082 6,016,600 +0.00(+17.14%)
May 19, 2020 0.0068 0.0087 0.0063 0.0070 13,117,369 +0.00(+2.94%)
May 18, 2020 0.0075 0.0077 0.0063 0.0068 7,504,366 -0.00(-9.33%)
May 15, 2020 0.0081 0.0084 0.0070 0.0075 1,918,000 -0.00(-10.71%)
May 14, 2020 0.0084 0.0085 0.0067 0.0084 2,150,313 -0.00(-1.18%)
May 13, 2020 0.0068 0.0089 0.0064 0.0085 8,115,530 +0.00(+13.33%)
May 12, 2020 0.0084 0.0105 0.0061 0.0075 5,794,014 -0.00(-16.67%)
May 11, 2020 0.0095 0.0120 0.0085 0.0090 2,811,748 +0.00(+0.00%)
May 08, 2020 0.0073 0.0110 0.0065 0.0090 8,482,900 +0.00(+25.00%)
May 07, 2020 0.0077 0.0083 0.0062 0.0072 2,620,759 -0.00(-10.00%)
May 06, 2020 0.0072 0.0099 0.0060 0.0080 4,158,809 +0.00(+12.68%)
May 05, 2020 0.0100 0.0100 0.0071 0.0071 7,905,945 -0.00(-29.00%)
May 04, 2020 0.0130 0.0130 0.0095 0.0100 5,314,240 +0.00(+11.11%)
May 01, 2020 0.0135 0.0170 0.0090 0.0090 10,802,600 -0.00(-30.23%)
Apr 30, 2020 0.0180 0.0180 0.0116 0.0129 8,365,754 -0.00(-26.29%)
Apr 29, 2020 0.0152 0.0191 0.0151 0.0175 2,924,387 +0.00(+4.17%)
Apr 28, 2020 0.0214 0.0214 0.0151 0.0168 6,290,572 -0.00(-15.15%)
Apr 27, 2020 0.0190 0.0231 0.0185 0.0198 6,067,964 +0.00(+7.61%)
Apr 24, 2020 0.0270 0.0302 0.0151 0.0184 15,664,400 -0.00(-16.36%)
Apr 23, 2020 0.0196 0.0240 0.0180 0.0220 5,774,853 +0.00(+22.22%)
Apr 22, 2020 0.0210 0.0210 0.0153 0.0180 3,263,626 -0.00(-2.70%)
Apr 21, 2020 0.0220 0.0220 0.0160 0.0185 2,751,460 -0.00(-2.63%)
Apr 20, 2020 0.0160 0.0240 0.0160 0.0190 8,109,911 +0.01(+36.69%)
Apr 17, 2020 0.0132 0.0149 0.0105 0.0139 3,103,800 +0.00(+15.83%)
Apr 16, 2020 0.0100 0.0159 0.0090 0.0120 3,127,152 +0.00(+20.00%)
Apr 15, 2020 0.0080 0.0100 0.0080 0.0100 1,386,220 +0.00(+25.00%)
Apr 14, 2020 0.0073 0.0119 0.0070 0.0080 1,508,998 +0.00(+9.59%)
Apr 13, 2020 0.0090 0.0091 0.0073 0.0073 749,138 -0.00(-14.12%)
Apr 09, 2020 0.0090 0.0100 0.0080 0.0085 1,137,600 +0.00(+1.19%)
Apr 08, 2020 0.0140 0.0140 0.0065 0.0084 2,347,227 -0.00(-24.32%)
Apr 07, 2020 0.0120 0.0140 0.0078 0.0111 1,384,873 -0.00(-3.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.