Premier Brands, Inc. Historical Stock Prices

BRND 
$0.0002
*  
unch
unch
Get BRND Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading BRND now


Community Rating:
View:    BRND Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.0002 N/A  0.0002 752,000
09/22/2014 0.0001 0.0002 0.0001 0.0002 752,000
09/19/2014 0.0002 0.0002 0.0001 0.0002 9,550,000
09/18/2014 0.0001 0.0002 0.0001 0.0002 1,550,000
09/17/2014 0.0002 0.0002 0.0002 0.0002 1,000,000
09/16/2014 0.0001 0.0002 0.0001 0.0002 8,903,500
09/15/2014 0.0002 0.0002 0.0001 0.0001 4,353,335
09/12/2014 0.0002 0.0002 0.0002 0.0002 6,197,000
09/11/2014 0.0001 0.0001 0.0001 0.0001 00
09/10/2014 0.0001 0.0001 0.0001 0.0001 200,000
09/09/2014 0.0002 0.0002 0.0001 0.0001 552,600
09/08/2014 0.0002 0.0002 0.0001 0.0001 4,350,777
09/05/2014 0.0001 0.0001 0.0001 0.0001 100
09/04/2014 0.0001 0.0002 0.0001 0.0001 2,970,100
09/03/2014 0.0002 0.0002 0.0002 0.0002 38,416,890
09/02/2014 0.0001 0.0002 0.0001 0.0002 2,545,000
08/29/2014 0.0001 0.0002 0.0001 0.0001 11,310,250
08/28/2014 0.0001 0.0001 0.0001 0.0001 7,800,000
08/27/2014 0.0002 0.0002 0.0002 0.0002 1,500,000
08/26/2014 0.0002 0.0002 0.0002 0.0002 00
08/25/2014 0.0002 0.0002 0.0002 0.0002 5,000,000
08/22/2014 0.0002 0.0002 0.0002 0.0002 500,000
08/21/2014 0.0002 0.0002 0.0001 0.0001 260,000
08/20/2014 0.0002 0.0002 0.0001 0.0001 2,028,000
08/19/2014 0.0002 0.0002 0.0002 0.0002 00
08/18/2014 0.0002 0.0002 0.0002 0.0002 550,000
08/15/2014 0.0002 0.0002 0.0002 0.0002 425,207
08/14/2014 0.0001 0.0001 0.0001 0.0001 21,755
08/13/2014 0.0001 0.0001 0.0001 0.0001 500,000
08/12/2014 0.0002 0.0002 0.0002 0.0002 310,000
08/11/2014 0.0001 0.0002 0.0001 0.0002 1,060,000
08/08/2014 0.0001 0.0002 0.0001 0.0002 2,455,319
08/07/2014 0.0002 0.0002 0.0001 0.0001 1,000,000
08/06/2014 0.0002 0.0002 0.0001 0.0001 72,795
08/05/2014 0.0002 0.0002 0.0002 0.0002 525,207
08/04/2014 0.0002 0.0002 0.0001 0.0002 400,000
08/01/2014 0.0002 0.0002 0.0001 0.0002 510,000
07/31/2014 0.0001 0.0001 0.0001 0.0001 1,300,125
07/30/2014 0.0002 0.0002 0.0002 0.0002 00
07/29/2014 0.0002 0.0002 0.0001 0.0002 4,940,000
07/28/2014 0.0002 0.0002 0.0001 0.0002 11,390,000
07/25/2014 0.0002 0.0002 0.0002 0.0002 3,363,482
07/24/2014 0.0001 0.0002 0.0001 0.0002 4,563,499
07/23/2014 0.0002 0.0002 0.0001 0.0002 2,812,506
07/22/2014 0.0001 0.0002 0.0001 0.0002 8,158,969
07/21/2014 0.0002 0.0002 0.0001 0.0002 17,840,340
07/18/2014 0.0002 0.0002 0.0002 0.0002 6,476,000
07/17/2014 0.0003 0.0003 0.0002 0.0002 2,463,176
07/16/2014 0.0002 0.0003 0.0002 0.0002 55,470,420
07/15/2014 0.0003 0.0003 0.0002 0.0002 244,000
07/14/2014 0.0002 0.0003 0.0002 0.0002 15,942,580
07/11/2014 0.0002 0.0002 0.0002 0.0002 4,419,500
07/10/2014 0.0002 0.0003 0.0002 0.0003 14,946,330
07/09/2014 0.0002 0.0003 0.0002 0.0002 8,984,877
07/08/2014 0.0002 0.0002 0.0002 0.0002 1,310,000
07/07/2014 0.0003 0.0004 0.0002 0.0002 3,574,103
07/03/2014 0.0003 0.0003 0.0003 0.0003 5,261,742
07/02/2014 0.0003 0.0003 0.0002 0.0003 10,344,500
07/01/2014 0.0003 0.0003 0.0002 0.0003 1,583,533
06/30/2014 0.0003 0.0003 0.0003 0.0003 31,567,530
06/27/2014 0.0003 0.0003 0.0002 0.0003 15,854,790
06/26/2014 0.0002 0.0003 0.0002 0.0003 3,223,418
06/25/2014 0.0002 0.0003 0.0002 0.0002 9,532,430
06/24/2014 0.0002 0.0003 0.0002 0.0002 5,160,099
06/23/2014 0.0003 0.0003 0.0003 0.0003 7,020,000
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?