Quantcast

Black Ridge Acquisition Corp. Warrant Historical Stock Prices

BRACW 
$0.35
*  
0.11
45.83%
Get BRACW Alerts
*Delayed - data as of Jun. 20, 2019  -  Find a broker to begin trading BRACW now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    BRACW After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2019 TO 19-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.28 0.388 0.24 0.35 454,362
06/19/2019 0.22 0.26 0.199 0.24 337,918
06/18/2019 0.2 0.2 0.18 0.19 4,800
06/17/2019 0.23 0.23 0.19 0.2 37,400
06/14/2019 0.24 0.24 0.2175 0.22 18,000
06/13/2019 0.24 0.24 0.2 0.22 36,095
06/12/2019 0.26 0.2612 0.22 0.22 233,955
06/11/2019 0.25 0.25 0.24 0.25 8,069
06/10/2019 0.24 0.24 0.23 0.24 3,100
06/07/2019 0.25 0.25 0.23 0.23 24,300
06/06/2019 0.258 0.27 0.22 0.23 19,900
06/05/2019 0.24 0.25 0.23 0.25 5,093
06/04/2019 0.27 0.27 0.2346 0.25 78,100
06/03/2019 0.26 0.26 0.24 0.25 13,200
05/31/2019 0.25 0.25 0.2378 0.24 37,608
05/30/2019 0.27 0.27 0.25 0.27 108,200
05/29/2019 0.27 0.27 0.2466 0.25 5,676
05/28/2019 0.255 0.255 0.2489 0.25 39,000
05/24/2019 0.28 0.3 0.2743 0.29 5,410
05/23/2019 0.29 0.29 0.29 0.29 500
05/22/2019 0.29 0.29 0.27 0.29 10,200
05/21/2019 0.3084 0.3084 0.28 0.28 6,900
05/20/2019 0.28 0.28 0.28 0.28 00
05/17/2019 0.29 0.29 0.26 0.28 8,500
05/16/2019 0.25 0.28 0.24 0.2787 46,250
05/15/2019 0.28 0.28 0.28 0.28 5,300
05/14/2019 0.29 0.3 0.27 0.3 7,800
05/13/2019 0.25 0.29 0.25 0.27 126,624
05/10/2019 0.29 0.29 0.28 0.29 8,900
05/09/2019 0.3 0.3 0.27 0.29 16,200
05/08/2019 0.26 0.29 0.2189 0.29 119,001
05/07/2019 0.28 0.28 0.28 0.28 7,000
05/06/2019 0.299 0.3 0.25 0.29 74,500
05/03/2019 0.31 0.31 0.28 0.3 190,550
05/02/2019 0.33 0.33 0.2787 0.29 148,144
05/01/2019 0.28 0.3399 0.2489 0.32 190,300
04/30/2019 0.3 0.324 0.3 0.324 200
04/29/2019 0.28 0.299 0.2487 0.299 16,671
04/26/2019 0.3 0.35 0.2144 0.35 76,832
04/25/2019 0.35 0.35 0.27 0.316 33,023
04/24/2019 0.28 0.2899 0.28 0.2899 4,592
04/23/2019 0.2899 0.2899 0.2899 0.2899 377
04/22/2019 0.32 0.32 0.25 0.2899 3,594
04/18/2019 0.28 0.35 0.25 0.26 42,141
04/17/2019 0.32 0.32 0.2398 0.29 84,700
04/16/2019 0.29 0.29 0.2786 0.28 65,000
04/15/2019 0.302 0.35 0.25 0.29 130,102
04/12/2019 0.29 0.3015 0.28 0.29 43,100
04/11/2019 0.29 0.29 0.27 0.27 40,300
04/10/2019 0.2915 0.2915 0.27 0.28 19,391
04/09/2019 0.27 0.27 0.27 0.27 00
04/08/2019 0.27 0.27 0.27 0.27 9,500
04/05/2019 0.27 0.285 0.27 0.285 4,500
04/04/2019 0.27 0.27 0.2687 0.27 96,598
04/03/2019 0.29 0.291 0.29 0.29 5,606
04/02/2019 0.29 0.29 0.29 0.29 50,000
04/01/2019 0.3 0.3 0.3 0.3 469
03/29/2019 0.3299 0.33 0.3 0.3 14,900
03/28/2019 0.3 0.33 0.3 0.3199 2,212
03/27/2019 0.33 0.33 0.33 0.33 500
03/26/2019 0.3299 0.3299 0.3299 0.3299 00
03/25/2019 0.3299 0.3299 0.3299 0.3299 00
03/22/2019 0.3 0.335 0.3 0.3299 139,212
03/21/2019 0.275 0.275 0.275 0.275 6,279
03/20/2019 0.26 0.26 0.26 0.26 00
03/19/2019 0.26 0.26 0.26 0.26 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio