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

Brewbilt Brewing CO (OP: BRBL )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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 (%)
Apr 29, 2022 0.0008 0.0010 0.0008 0.0009 62,044,936 +0.00(+12.50%)
Apr 28, 2022 0.0011 0.0011 0.0008 0.0008 95,582,200 -0.00(-20.00%)
Apr 27, 2022 0.0011 0.0012 0.0009 0.0010 56,447,440 -0.00(-9.09%)
Apr 26, 2022 0.0013 0.0013 0.0010 0.0011 69,307,064 -0.00(-15.38%)
Apr 25, 2022 0.0011 0.0016 0.0010 0.0013 140,287,136 +0.00(+30.00%)
Apr 22, 2022 0.0008 0.0012 0.0007 0.0010 209,738,176 +0.00(+42.86%)
Apr 21, 2022 0.0008 0.0008 0.0007 0.0007 53,379,180 +0.00(+0.00%)
Apr 20, 2022 0.0010 0.0010 0.0007 0.0007 85,312,728 -0.00(-22.22%)
Apr 19, 2022 0.0010 0.0010 0.0009 0.0009 57,698,648 -0.00(-10.00%)
Apr 18, 2022 0.0010 0.0010 0.0009 0.0010 28,888,164 +0.00(+0.00%)
Apr 14, 2022 0.0011 0.0011 0.0009 0.0010 28,095,488 +0.00(+0.00%)
Apr 13, 2022 0.0010 0.0011 0.0010 0.0010 49,704,456 +0.00(+0.00%)
Apr 12, 2022 0.0012 0.0012 0.0010 0.0010 100,666,408 -0.00(-9.09%)
Apr 11, 2022 0.0013 0.0013 0.0011 0.0011 37,138,956 -0.00(-15.38%)
Apr 08, 2022 0.0013 0.0013 0.0012 0.0013 1,530,805 +0.00(+0.00%)
Apr 07, 2022 0.0013 0.0013 0.0012 0.0013 19,431,978 +0.00(+0.00%)
Apr 06, 2022 0.0013 0.0013 0.0012 0.0013 19,098,372 +0.00(+0.00%)
Apr 05, 2022 0.0012 0.0013 0.0012 0.0013 18,334,522 +0.00(+8.33%)
Apr 04, 2022 0.0012 0.0014 0.0012 0.0012 18,566,416 -0.00(-7.69%)
Apr 01, 2022 0.0013 0.0014 0.0012 0.0013 19,787,156 -0.00(-7.14%)
Mar 31, 2022 0.0014 0.0014 0.0012 0.0014 4,330,847 +0.00(+0.00%)
Mar 30, 2022 0.0013 0.0014 0.0012 0.0014 12,438,480 +0.00(+0.00%)
Mar 29, 2022 0.0012 0.0014 0.0012 0.0014 15,633,117 +0.00(+16.67%)
Mar 28, 2022 0.0014 0.0014 0.0011 0.0012 44,083,168 +0.00(+0.00%)
Mar 25, 2022 0.0014 0.0014 0.0012 0.0012 57,534,152 -0.00(-7.69%)
Mar 24, 2022 0.0013 0.0014 0.0012 0.0013 5,959,012 +0.00(+0.00%)
Mar 23, 2022 0.0013 0.0013 0.0012 0.0013 67,052,232 +0.00(+8.33%)
Mar 22, 2022 0.0015 0.0015 0.0012 0.0012 95,436,896 -0.00(-20.00%)
Mar 21, 2022 0.0013 0.0015 0.0012 0.0015 25,621,640 +0.00(+25.00%)
Mar 18, 2022 0.0017 0.0017 0.0012 0.0012 82,046,488 -0.00(-29.41%)
Mar 17, 2022 0.0012 0.0019 0.0011 0.0017 181,865,952 +0.00(+54.55%)
Mar 16, 2022 0.0011 0.0012 0.0011 0.0011 14,731,986 -0.00(-8.33%)
Mar 15, 2022 0.0012 0.0012 0.0011 0.0012 14,458,950 +0.00(+0.00%)
Mar 14, 2022 0.0015 0.0015 0.0011 0.0012 29,569,044 -0.00(-20.00%)
Mar 11, 2022 0.0013 0.0015 0.0013 0.0015 7,645,164 +0.00(+15.38%)
Mar 10, 2022 0.0015 0.0015 0.0012 0.0013 13,893,530 -0.00(-13.33%)
Mar 09, 2022 0.0016 0.0016 0.0013 0.0015 15,294,561 -0.00(-6.25%)
Mar 08, 2022 0.0018 0.0018 0.0015 0.0016 14,241,354 -0.00(-5.88%)
Mar 07, 2022 0.0019 0.0019 0.0017 0.0017 5,007,863 -0.00(-10.53%)
Mar 04, 2022 0.0018 0.0019 0.0017 0.0019 13,988,383 +0.00(+5.56%)
Mar 03, 2022 0.0019 0.0019 0.0017 0.0018 21,841,764 -0.00(-5.26%)
Mar 02, 2022 0.0020 0.0022 0.0019 0.0019 14,957,319 +0.00(+5.56%)
Mar 01, 2022 0.0020 0.0021 0.0017 0.0018 17,097,160 -0.00(-10.00%)
Feb 28, 2022 0.0021 0.0021 0.0019 0.0020 19,203,396 +0.00(+0.00%)
Feb 25, 2022 0.0022 0.0023 0.0018 0.0020 7,202,851 -0.00(-9.09%)
Feb 24, 2022 0.0021 0.0022 0.0017 0.0022 3,595,859 +0.00(+10.00%)
Feb 23, 2022 0.0021 0.0025 0.0020 0.0020 16,266,230 -0.00(-13.04%)
Feb 22, 2022 0.0023 0.0024 0.0021 0.0023 4,539,533 +0.00(+0.00%)
Feb 18, 2022 0.0023 0 +0.00(+4.55%)
Feb 17, 2022 0.0023 0.0025 0.0020 0.0022 15,548,984 +0.00(+0.00%)
Feb 16, 2022 0.0027 0.0027 0.0022 0.0022 27,941,568 -0.00(-15.38%)
Feb 15, 2022 0.0026 0.0028 0.0025 0.0026 23,100,534 +0.00(+4.00%)
Feb 14, 2022 0.0030 0.0030 0.0024 0.0025 44,431,240 -0.00(-16.67%)
Feb 11, 2022 0.0032 0.0032 0.0029 0.0030 15,287,086 -0.00(-6.25%)
Feb 10, 2022 0.0040 0.0040 0.0031 0.0032 66,843,688 -0.00(-15.79%)
Feb 09, 2022 0.0042 0.0060 0.0036 0.0038 232,937,952 +0.00(+31.03%)
Feb 08, 2022 0.0028 0.0033 0.0027 0.0029 9,743,581 +0.00(+0.00%)
Feb 07, 2022 0.0030 0.0030 0.0026 0.0029 25,375,564 +0.00(+0.00%)
Feb 04, 2022 0.0033 0.0033 0.0026 0.0029 19,670,986 -0.00(-9.38%)
Feb 03, 2022 0.0036 0.0032 18,336,816 -0.00(-8.57%)
Feb 02, 2022 0.0033 0.0038 0.0031 0.0035 11,211,068 +0.00(+9.37%)
Feb 01, 2022 0.0033 0.0034 0.0031 0.0032 4,833,315 +0.00(+3.23%)
Jan 31, 2022 0.0028 0.0031 29,210,476 +0.00(+10.71%)
Jan 28, 2022 0.0030 0.0032 0.0028 0.0028 10,433,358 -0.00(-6.67%)
Jan 27, 2022 0.0036 0.0039 0.0030 0.0030 12,970,492 -0.00(-16.67%)
Jan 26, 2022 0.0037 0.0039 0.0035 0.0036 7,925,649 +0.00(+0.00%)
Jan 25, 2022 0.0029 0.0038 0.0027 0.0036 24,256,226 +0.00(+24.14%)
Jan 24, 2022 0.0030 0.0033 0.0026 0.0029 11,555,967 -0.00(-12.12%)
Jan 21, 2022 0.0047 0.0047 0.0032 0.0033 61,477,592 -0.00(-23.26%)
Jan 20, 2022 0.0030 0.0049 0.0026 0.0043 149,498,192 +0.00(+43.33%)
Jan 19, 2022 0.0033 0.0033 0.0026 0.0030 13,732,447 +0.00(+3.45%)
Jan 18, 2022 0.0037 0.0037 0.0028 0.0029 24,113,944 -0.00(-14.71%)
Jan 14, 2022 0.0034 0 +0.00(+3.03%)
Jan 13, 2022 0.0034 0.0038 0.0033 0.0033 13,258,680 -0.00(-5.71%)
Jan 12, 2022 0.0036 0.0038 0.0033 0.0035 23,098,212 -0.00(-10.26%)
Jan 11, 2022 0.0042 0.0042 0.0035 0.0039 7,533,576 -0.00(-2.50%)
Jan 10, 2022 0.0045 0.0045 0.0039 0.0040 2,015,560 +0.00(+0.00%)
Jan 07, 2022 0.0044 0.0048 0.0040 0.0040 11,083,274 -0.00(-20.00%)
Jan 06, 2022 0.0051 0.0051 0.0045 0.0050 2,051,906 +0.00(+6.38%)
Jan 05, 2022 0.0052 0.0052 0.0045 0.0047 6,373,840 -0.00(-6.00%)
Jan 04, 2022 0.0042 0.0054 0.0041 0.0050 10,134,713 +0.00(+21.95%)
Jan 03, 2022 0.0036 0.0044 0.0035 0.0041 6,779,516 +0.00(+17.14%)
Dec 31, 2021 0.0041 0.0043 0.0034 0.0035 11,276,645 -0.00(-16.67%)
Dec 30, 2021 0.0034 0.0051 0.0034 0.0042 18,148,588 +0.00(+23.53%)
Dec 29, 2021 0.0035 0.0038 0.0033 0.0034 14,651,602 -0.00(-10.53%)
Dec 28, 2021 0.0038 0.0041 0.0036 0.0038 4,229,127 -0.00(-2.56%)
Dec 27, 2021 0.0035 0.0044 0.0035 0.0039 2,482,649 +0.00(+0.00%)
Dec 23, 2021 0.0038 0.0047 0.0037 0.0039 7,172,006 +0.00(+0.00%)
Dec 22, 2021 0.0045 0.0050 0.0039 0.0039 13,792,281 -0.00(-22.00%)
Dec 21, 2021 0.0045 0.0052 0.0042 0.0050 5,711,324 +0.00(+8.70%)
Dec 20, 2021 0.0048 0.0049 0.0040 0.0046 5,651,617 -0.00(-6.12%)
Dec 17, 2021 0.0042 0.0054 0.0042 0.0049 2,710,899 +0.00(+2.08%)
Dec 16, 2021 0.0049 0.0058 0.0045 0.0048 4,525,339 -0.00(-11.11%)
Dec 15, 2021 0.0046 0.0059 0.0040 0.0054 28,595,178 +0.00(+22.73%)
Dec 14, 2021 0.0043 0.0048 0.0040 0.0044 4,316,321 +0.00(+4.76%)
Dec 13, 2021 0.0055 0.0055 0.0040 0.0042 12,712,295 -0.00(-23.64%)
Dec 10, 2021 0.0074 0.0092 0.0048 0.0055 16,743,948 -0.00(-24.66%)
Dec 09, 2021 0.0051 0.0073 0.0050 0.0073 8,929,345 +0.00(+35.19%)
Dec 08, 2021 0.0041 0.0069 0.0035 0.0054 36,844,632 +0.00(+35.00%)
Dec 07, 2021 0.0045 0.0047 0.0038 0.0040 7,583,556 -0.00(-11.11%)
Dec 06, 2021 0.0040 0.0046 0.0035 0.0045 6,849,981 -0.00(-2.17%)
Dec 03, 2021 0.0050 0.0050 0.0040 0.0046 5,545,222 -0.00(-2.13%)
Dec 02, 2021 0.0044 0.0055 0.0043 0.0047 4,624,848 +0.00(+9.30%)
Dec 01, 2021 0.0055 0.0055 0.0043 0.0043 4,877,873 -0.00(-6.52%)
Nov 30, 2021 0.0043 0.0052 0.0043 0.0046 7,145,550 -0.00(-2.13%)
Nov 29, 2021 0.0052 0.0053 0.0045 0.0047 4,828,681 +0.00(+0.00%)
Nov 26, 2021 0.0061 0.0062 0.0046 0.0047 7,986,877 -0.00(-22.95%)
Nov 24, 2021 0.0064 0.0064 0.0050 0.0061 2,308,823 -0.00(-4.69%)
Nov 23, 2021 0.0063 0.0068 0.0062 0.0064 2,853,008 -0.00(-8.57%)
Nov 22, 2021 0.0070 0.0080 0.0060 0.0070 4,434,706 -0.00(-2.78%)
Nov 19, 2021 0.0069 0.0076 0.0066 0.0072 6,547,364 +0.00(+4.35%)
Nov 18, 2021 0.0085 0.0076 0.0069 0.0069 8,025,542 -0.00(-9.21%)
Nov 17, 2021 0.0075 0.0080 0.0073 0.0076 4,375,324 -0.00(-1.30%)
Nov 16, 2021 0.0079 0.0083 0.0076 0.0077 5,001,117 -0.00(-7.23%)
Nov 15, 2021 0.0080 0.0095 0.0078 0.0083 5,957,562 +0.00(+1.22%)
Nov 12, 2021 0.0081 0.0087 0.0079 0.0082 3,344,159 +0.00(+0.00%)
Nov 11, 2021 0.0082 0.0085 0.0080 0.0082 2,625,252 -0.00(-2.38%)
Nov 10, 2021 0.0090 0.0084 1,870,159 -0.00(-6.67%)
Nov 09, 2021 0.0097 0.0097 0.0078 0.0090 9,770,970 -0.00(-3.23%)
Nov 08, 2021 0.0118 0.0118 0.0090 0.0093 9,980,974 -0.00(-18.42%)
Nov 05, 2021 0.0115 0.0125 0.0110 0.0114 2,007,916 -0.00(-0.87%)
Nov 04, 2021 0.0085 0.0119 0.0085 0.0115 4,037,774 +0.00(+30.68%)
Nov 03, 2021 0.0084 0.0094 0.0084 0.0088 2,912,243 +0.00(+3.53%)
Nov 02, 2021 0.0083 0.0095 0.0083 0.0085 1,655,649 +0.00(+0.00%)
Nov 01, 2021 0.0088 0.0095 0.0083 0.0085 5,907,141 +0.00(+2.41%)
Oct 29, 2021 0.0082 0.0093 0.0079 0.0083 2,247,573 -0.00(-2.35%)
Oct 28, 2021 0.0095 0.0095 0.0084 0.0085 5,527,477 -0.00(-7.61%)
Oct 27, 2021 0.0112 0.0113 0.0084 0.0092 18,137,868 -0.00(-18.58%)
Oct 26, 2021 0.0120 0.0113 5,128,864 -0.00(-8.87%)
Oct 25, 2021 0.0124 0.0130 0.0120 0.0124 1,964,960 -0.00(-3.13%)
Oct 22, 2021 0.0135 0.0140 0.0121 0.0128 7,686,987 -0.00(-11.11%)
Oct 21, 2021 0.0130 0.0155 0.0130 0.0144 1,729,032 +0.00(+2.86%)
Oct 20, 2021 0.0145 0.0145 0.0126 0.0140 2,267,873 -0.00(-6.04%)
Oct 19, 2021 0.0127 0.0149 0.0121 0.0149 4,062,059 +0.00(+17.32%)
Oct 18, 2021 0.0130 0.0139 0.0126 0.0127 2,391,215 -0.00(-1.55%)
Oct 15, 2021 0.0140 0.0140 0.0127 0.0129 6,532,680 -0.00(-5.84%)
Oct 14, 2021 0.0130 0.0140 0.0128 0.0137 3,240,969 +0.00(+1.48%)
Oct 13, 2021 0.0134 0.0140 0.0130 0.0135 1,750,633 +0.00(+1.50%)
Oct 12, 2021 0.0136 0.0140 0.0129 0.0133 2,127,713 -0.00(-3.62%)
Oct 11, 2021 0.0139 0.0159 0.0134 0.0138 1,871,400 -0.00(-1.43%)
Oct 08, 2021 0.0169 0.0169 0.0139 0.0140 2,295,571 +0.00(+0.00%)
Oct 07, 2021 0.0145 0.0179 0.0135 0.0140 2,775,409 -0.00(-2.10%)
Oct 06, 2021 0.0170 0.0170 0.0135 0.0143 3,559,642 -0.00(-10.62%)
Oct 05, 2021 0.0143 0.0165 0.0134 0.0160 1,169,371 +0.00(+11.11%)
Oct 04, 2021 0.0182 0.0182 0.0135 0.0144 2,218,511 -0.00(-10.00%)
Oct 01, 2021 0.0160 0.0160 0.0160 0.0160 2,362,133 -0.00(-1.23%)
Sep 30, 2021 0.0165 0.0185 0.0160 0.0162 1,147,317 -0.00(-5.26%)
Sep 29, 2021 0.0179 0.0186 0.0165 0.0171 1,440,057 -0.00(-5.52%)
Sep 28, 2021 0.0168 0.0185 0.0160 0.0181 1,630,890 +0.00(+6.47%)
Sep 27, 2021 0.0168 0.0173 0.0162 0.0170 1,703,695 +0.00(+0.59%)
Sep 24, 2021 0.0175 0.0175 0.0155 0.0169 1,483,439 -0.00(-2.87%)
Sep 23, 2021 0.0190 0.0199 0.0165 0.0174 4,443,082 -0.00(-10.77%)
Sep 22, 2021 0.0189 0.0195 0.0185 0.0195 1,112,589 +0.00(+4.84%)
Sep 21, 2021 0.0180 0.0191 0.0180 0.0186 1,744,135 -0.00(-1.06%)
Sep 20, 2021 0.0208 0.0215 0.0181 0.0188 820,386 -0.00(-8.74%)
Sep 17, 2021 0.0214 0.0214 0.0205 0.0206 285,458 +0.00(+4.57%)
Sep 16, 2021 0.0204 0.0219 0.0197 0.0197 1,719,897 -0.00(-7.94%)
Sep 15, 2021 0.0217 0.0217 0.0205 0.0214 626,185 -0.00(-1.38%)
Sep 14, 2021 0.0196 0.0220 0.0196 0.0217 636,517 +0.00(+7.43%)
Sep 13, 2021 0.0220 0.0220 0.0196 0.0202 1,673,425 -0.00(-6.91%)
Sep 10, 2021 0.0217 0.0220 0.0215 0.0217 1,090,048 +0.00(+1.40%)
Sep 09, 2021 0.0210 0.0223 0.0205 0.0214 1,633,228 -0.00(-0.47%)
Sep 08, 2021 0.0215 0.0230 0.0205 0.0215 2,464,632 +0.00(+0.47%)
Sep 07, 2021 0.0253 0.0253 0.0209 0.0214 4,131,401 -0.00(-2.28%)
Sep 03, 2021 0.0220 0.0229 0.0213 0.0219 2,721,016 +0.00(+0.00%)
Sep 02, 2021 0.0210 0.0260 0.0210 0.0219 3,630,028 -0.00(-13.44%)
Sep 01, 2021 0.0319 0.0319 0.0235 0.0253 6,638,614 -0.01(-18.65%)
Aug 31, 2021 0.0408 0.0494 0.0280 0.0311 18,281,360 -0.01(-22.83%)
Aug 30, 2021 0.0335 0.0530 0.0280 0.0403 22,169,514 +0.01(+34.33%)
Aug 27, 2021 0.0260 0.0324 0.0238 0.0300 6,694,731 +0.00(+15.38%)
Aug 26, 2021 0.0220 0.0360 0.0189 0.0260 17,958,744 +0.00(+22.07%)
Aug 25, 2021 0.0295 0.0365 0.0201 0.0213 22,155,272 -0.01(-22.55%)
Aug 24, 2021 0.0105 0.0414 0.0099 0.0275 57,921,008 +0.02(+161.90%)
Aug 23, 2021 0.0115 0.0116 0.0100 0.0105 6,132,959 -0.00(-10.26%)
Aug 20, 2021 0.0111 0.0120 0.0101 0.0117 1,667,936 +0.00(+3.54%)
Aug 19, 2021 0.0121 0.0125 0.0108 0.0113 2,578,495 -0.00(-6.61%)
Aug 18, 2021 0.0130 0.0130 0.0110 0.0121 3,358,395 -0.00(-8.33%)
Aug 17, 2021 0.0136 0.0142 0.0129 0.0132 2,428,048 -0.00(-4.35%)
Aug 16, 2021 0.0150 0.0158 0.0134 0.0138 3,153,803 -0.00(-9.21%)
Aug 13, 2021 0.0207 0.0210 0.0141 0.0152 5,978,126 -0.01(-26.57%)
Aug 12, 2021 0.0233 0.0250 0.0207 0.0207 2,045,041 -0.00(-15.51%)
Aug 11, 2021 0.0267 0.0267 0.0230 0.0245 2,142,306 -0.00(-3.54%)
Aug 10, 2021 0.0295 0.0295 0.0225 0.0254 1,634,282 -0.00(-12.11%)
Aug 09, 2021 0.0306 0.0306 0.0275 0.0289 1,009,096 -0.00(-3.67%)
Aug 06, 2021 0.0290 0.0320 0.0285 0.0300 248,434 +0.00(+2.39%)
Aug 05, 2021 0.0316 0.0316 0.0285 0.0293 315,329 -0.00(-1.68%)
Aug 04, 2021 0.0315 0.0333 0.0272 0.0298 1,057,335 -0.00(-5.40%)
Aug 03, 2021 0.0293 0.0319 0.0270 0.0315 1,717,745 -0.00(-1.25%)
Aug 02, 2021 0.0318 0.0333 0.0285 0.0319 832,932 -0.00(-4.20%)
Jul 30, 2021 0.0320 0.0335 0.0300 0.0333 738,148 +0.00(+1.22%)
Jul 29, 2021 0.0351 0.0385 0.0329 0.0329 825,744 -0.00(-9.62%)
Jul 28, 2021 0.0350 0.0370 0.0350 0.0364 505,250 -0.00(-1.62%)
Jul 27, 2021 0.0390 0.0390 0.0350 0.0370 335,445 -0.00(-4.15%)
Jul 26, 2021 0.0390 0.0420 0.0340 0.0386 522,564 +0.00(+0.26%)
Jul 23, 2021 0.0405 0.0450 0.0369 0.0385 490,425 -0.00(-3.75%)
Jul 22, 2021 0.0500 0.0500 0.0380 0.0400 802,746 -0.01(-13.04%)
Jul 21, 2021 0.0411 0.0520 0.0411 0.0460 866,675 +0.00(+9.00%)
Jul 20, 2021 0.0380 0.0430 0.0351 0.0422 960,046 +0.01(+15.62%)
Jul 19, 2021 0.0595 0.0595 0.0300 0.0365 2,843,391 -0.02(-35.40%)
Jul 16, 2021 0.1000 0.1000 0.0480 0.0565 2,773,395 -0.04(-42.64%)
Jul 15, 2021 0.0935 0.1049 0.0910 0.0985 57,836 +0.00(+0.51%)
Jul 14, 2021 0.0950 0.1054 0.0950 0.0980 169,051 +0.00(+3.16%)
Jul 13, 2021 0.0900 0.1055 0.0900 0.0950 314,716 +0.02(+21.79%)
Jul 12, 2021 0.1000 0.1000 0.0650 0.0780 194,233 -0.02(-22.00%)
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.