Bri-Chem Corp. (BRYFF)
OTCMKTS
· Delayed Price · Currency is USD
0.1914
-0.0436 (-18.55%)
At close: Apr 24, 2025
Bri-Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -18.55% | 6,000 |
| Apr 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 2,500 |
| Apr 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.37% | 2,500 |
| Apr 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -9.26% | 4,500 |
| Apr 16, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 11.15% | 47,000 |
| Apr 15, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 5.55% | 10,000 |
| Apr 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -13.71% | 200 |
| Mar 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 11.10% | 341 |
| Mar 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -26.10% | 341 |
| Mar 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 25.53% | 341 |
| Mar 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.41% | 1,900 |
| Mar 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.47% | 400 |
| Mar 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 500 |
| Mar 4, 2025 | 0.32 | 0.32 | 0.24 | 0.24 | 0.24 | - | 800 |
| Mar 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.47% | 60,180 |
| Feb 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.34% | 30,000 |
| Feb 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.28% | 5,000 |
| Feb 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 17.19% | 100 |
| Feb 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 26.36% | 16,350 |
| Feb 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -30.96% | 375 |
| Feb 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,000 |
| Feb 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,500 |
| Feb 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Feb 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,000 |
| Feb 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,000 |
| Feb 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 15,000 |
| Feb 3, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 16,500 |
| Jan 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,500 |
| Jan 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 8,500 |
| Jan 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 22,000 |
| Jan 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.06% | 5,000 |
| Jan 16, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 7.60% | 8,600 |
| Jan 15, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 182,500 |
| Jan 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 18,500 |
| Jan 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 2,000 |
| Dec 24, 2024 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 140.00% | 12,500 |
| Dec 23, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -57.41% | 1,300 |
| Dec 20, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.85% | 250 |
| Dec 16, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -18.60% | 2,010 |
| Dec 13, 2024 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 20.00% | 129,380 |
| Dec 12, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 10.13% | 100 |
| Dec 11, 2024 | 0.30 | 0.30 | 0.23 | 0.23 | 0.23 | 3.18% | 760 |
| Dec 10, 2024 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 92,075 |
| Dec 9, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 248,000 |
| Dec 6, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 42,000 |
| Dec 4, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 12,100 |
| Dec 3, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 11,500 |
| Dec 2, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 8,000 |
| Nov 26, 2024 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 9.09% | 41,500 |
| Nov 22, 2024 | 0.09 | 0.17 | 0.09 | 0.17 | 0.17 | 11.41% | 9,510 |