Queen's Road Capital Investment Ltd. (BRSGF)
OTCMKTS
· Delayed Price · Currency is USD
0.529
0.00 (0.00%)
Sep 24, 2024, 4:00 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Sep 24, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Sep 23, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Sep 20, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 5,500 |
| Sep 19, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 5,500 |
| Sep 18, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 5,500 |
| Sep 17, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 5,500 |
| Sep 16, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 5,500 |
| Sep 13, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Sep 12, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 5,500 |
| Sep 11, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Sep 10, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.08% | 5,500 |
| Sep 9, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.26% | 5,500 |
| Sep 6, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 12.77% | 5,500 |
| Sep 5, 2024 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 4, 2024 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 3, 2024 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 30, 2024 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 2,500 |
| Aug 29, 2024 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 28, 2024 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 2,500 |
| Aug 27, 2024 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 2,500 |
| Aug 26, 2024 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 23, 2024 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 22, 2024 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 2,500 |
| Aug 21, 2024 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 2,500 |
| Aug 20, 2024 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 2,500 |
| Aug 19, 2024 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.08% | 13,200 |
| Aug 16, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Aug 15, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Aug 14, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1,000 |
| Aug 13, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1,000 |
| Aug 12, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Aug 9, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1,000 |
| Aug 8, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1,000 |
| Aug 7, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1,000 |
| Aug 6, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1,000 |
| Aug 5, 2024 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | 92.00% | 2,000 |
| Aug 2, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 9,820 |
| Aug 1, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -58.33% | 9,820 |
| Jul 31, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 9,820 |
| Jul 30, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 9,820 |
| Jul 29, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 9.49% | 9,820 |
| Jul 26, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.05% | 1 |
| Jul 25, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -7.07% | 10,000 |
| Jul 24, 2024 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Jul 23, 2024 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | - | 7,000 |
| Jul 22, 2024 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 7.27% | 3,000 |
| Jul 18, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -7.16% | 1,890 |
| Jul 10, 2024 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -4.45% | 3,350 |
| Jul 8, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -8.76% | 2,000 |
| Apr 8, 2024 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 4.70% | 500 |
| Apr 5, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.15% | 13,501 |
| Apr 4, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.18% | 1,000 |
| Apr 1, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.18% | 1,099 |
| Mar 28, 2024 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 0.57% | 3,000 |
| Mar 22, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.56% | 24,000 |
| Mar 19, 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.02% | 465,900 |
| Mar 15, 2024 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | 5.00% | 5,890 |
| Mar 11, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -6.95% | 400 |
| Mar 5, 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.77% | 4,000 |
| Mar 4, 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.02% | 4,500 |
| Feb 29, 2024 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.56% | 32,302 |
| Feb 26, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.75% | 7,000 |
| Feb 23, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.22% | 4,001 |
| Feb 22, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Feb 21, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Feb 20, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.02% | 1,000 |
| Feb 16, 2024 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -3.34% | 15,981 |
| Feb 15, 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.05% | - |
| Feb 14, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 2.30% | 8,669 |
| Feb 13, 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 500 |
| Feb 12, 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Feb 9, 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 5.26% | 22,813 |
| Feb 8, 2024 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Feb 7, 2024 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 2,000 |
| Feb 6, 2024 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.02% | 17,200 |
| Feb 5, 2024 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -6.16% | 593 |
| Feb 2, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.08% | - |
| Feb 1, 2024 | 0.61 | 0.65 | 0.60 | 0.65 | 0.65 | 15.42% | 23,600 |
| Jan 31, 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Jan 30, 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Jan 29, 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Jan 26, 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Jan 25, 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Jan 24, 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Jan 23, 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.02% | - |
| Jan 22, 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -2.77% | 400 |
| Jan 19, 2024 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.41% | 200 |
| Jan 18, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.02% | 100 |
| Jan 17, 2024 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jan 16, 2024 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.02% | 6,010 |
| Jan 12, 2024 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Jan 11, 2024 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 60,000 |
| Jan 10, 2024 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Jan 9, 2024 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Jan 8, 2024 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.05% | - |
| Jan 5, 2024 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | 6.49% | 2,100 |
| Jan 4, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Jan 3, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Jan 2, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |