Dark

BRYGF
TERRA ROSSA GOLD LTD
stock OTC

Inactive

May 20, 2024

0.0170USD0.000%(0.0000)40,000

Pre-market

0.00USD-100.000%(-0.02)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-05-20	0.017000	0.017000	0.017000	0.017000	0.000%	40,000	0.000%
2024-05-16	0.017000	0.017000	0.017000	0.017000	-34.615%	600	0.000%
2024-04-29	0.029300	0.029300	0.026000	0.026000	-80.092%	107,600	-34.615%
2024-04-01	0.011500	0.130600	0.011500	0.130600	+472.807%	12,500	-86.983%
2024-03-22	0.022800	0.022800	0.022800	0.022800	+98.261%	10,000	-25.439%
2024-03-08	0.011500	0.011500	0.011500	0.011500	+155.556%	290,000	+47.826%
2024-02-26	0.004500	0.004500	0.004500	0.004500	-39.189%	200	+277.778%
2024-02-16	0.007400	0.007400	0.007400	0.007400	+76.190%	92,000	+129.730%
2024-02-09	0.004200	0.004200	0.004200	0.004200	-72.368%	1,676	+304.762%
2023-12-27	0.015200	0.015200	0.015200	0.015200	+52.000%	101,000	+11.842%
2023-12-26	0.010000	0.010000	0.010000	0.010000	+40.845%	10,000	+70.000%
2023-10-10	0.004200	0.020000	0.000100	0.007100	-63.923%	424,500	+139.437%
2023-07-26	0.010582	0.019680	0.010582	0.019680	-1.600%	5,000	-13.618%
2023-07-20	0.019000	0.020000	0.019000	0.020000	-22.118%	61,000	-15.000%
2023-07-14	0.015000	0.025680	0.015000	0.025680	+71.200%	51,546	-33.801%
2023-06-21	0.015000	0.015000	0.015000	0.015000	-7.975%	3,500	+13.333%
2023-06-20	0.020000	0.020000	0.016300	0.016300	-45.667%	35,000	+4.294%
2023-06-01	0.030000	0.030000	0.030000	0.030000	0.000%	10,000	-43.333%
2023-05-16	0.030000	0.030000	0.030000	0.030000	0.000%	33,000	-43.333%
2023-05-04	0.030000	0.030000	0.030000	0.030000	-37.888%	1,000	-43.333%
2023-04-21	0.048300	0.048300	0.048300	0.048300	+20.750%	6,000	-64.803%
2023-04-14	0.036000	0.040000	0.036000	0.040000	+14.286%	124,600	-57.500%
2023-04-13	0.035000	0.035000	0.035000	0.035000	-2.778%	20,000	-51.429%
2023-02-10	0.036000	0.036000	0.036000	0.036000	-14.286%	50,000	-52.778%
2023-02-02	0.042000	0.042000	0.042000	0.042000	+2.439%	50,000	-59.524%
2023-01-31	0.041000	0.041000	0.041000	0.041000	-13.502%	50,000	-58.537%
2023-01-30	0.190000	0.190000	0.047400	0.047400	+15.610%	5,135	-64.135%
2023-01-26	0.041000	0.041000	0.041000	0.041000	+272.727%	3,000	-58.537%
2023-01-25	0.011000	0.011000	0.011000	0.011000	-76.087%	14,600	+54.545%
2023-01-17	0.046000	0.046000	0.046000	0.046000	-1.075%	41,000	-63.043%
2023-01-09	0.046000	0.046500	0.046000	0.046500	+43.077%	109,500	-63.441%
2022-12-21	0.032500	0.032500	0.032500	0.032500	+1.563%	10,000	-47.692%
2022-12-20	0.029200	0.032500	0.029200	0.032000	-1.538%	55,000	-46.875%
2022-12-19	0.030000	0.040000	0.030000	0.032500	-4.412%	367,000	-47.692%
2022-12-16	0.043000	0.043000	0.034000	0.034000	-20.930%	12,000	-50.000%
2022-12-15	0.043000	0.043000	0.043000	0.043000	-14.000%	50,000	-60.465%
2022-12-09	0.055000	0.080000	0.050000	0.050000	-9.091%	54,995	-66.000%
2022-12-08	0.055000	0.055000	0.055000	0.055000	+0.917%	45,220	-69.091%
2022-11-21	0.054500	0.054500	0.054500	0.054500	+9.000%	20,000	-68.807%
2022-11-15	0.050000	0.050000	0.050000	0.050000	0.000%	15,930	-66.000%
2022-11-10	0.050000	0.050000	0.050000	0.050000	-36.306%	5,000	-66.000%
2022-10-24	0.078500	0.078500	0.078500	0.078500	+0.128%	20,000	-78.344%
2022-10-18	0.078400	0.078400	0.078400	0.078400	-0.381%	10,500	-78.316%
2022-10-12	0.078700	0.078700	0.078700	0.078700	-1.625%	500	-78.399%
2022-09-21	0.120000	0.120000	0.080000	0.080000	-1.235%	174,000	-78.750%
2022-09-20	0.082000	0.082000	0.081000	0.081000	-13.369%	10,000	-79.012%
2022-09-14	0.093500	0.093500	0.093500	0.093500	-8.745%	2,100	-81.818%
2022-09-07	0.102460	0.102460	0.102460	0.102460	-14.617%	5,000	-83.408%
2022-09-01	0.140000	0.140000	0.120000	0.120000	+27.660%	16,000	-85.833%
2022-08-31	0.094000	0.094000	0.094000	0.094000	-5.774%	3,000	-81.915%
2022-08-30	0.099760	0.099760	0.099760	0.099760	-16.867%	8,000	-82.959%
2022-08-29	0.120000	0.120000	0.120000	0.120000	-7.692%	2,500	-85.833%
2022-08-26	0.130000	0.130000	0.130000	0.130000	+18.182%	10,000	-86.923%
2022-08-23	0.100000	0.110000	0.100000	0.110000	-8.333%	17,000	-84.545%
2022-08-18	0.120000	0.120000	0.120000	0.120000	+5.634%	5,000	-85.833%
2022-08-16	0.113989	0.113989	0.113600	0.113600	-4.297%	3,400	-85.035%
2022-08-15	0.118700	0.118700	0.118700	0.118700	+2.029%	2,400	-85.678%
2022-08-08	0.116340	0.116340	0.116340	0.116340	-16.900%	2,000	-85.388%
2022-08-01	0.140000	0.140000	0.140000	0.140000	-4.110%	2,000	-87.857%
2022-07-28	0.132800	0.146000	0.132800	0.146000	+37.736%	74,500	-88.356%
2022-07-14	0.105062	0.110000	0.105000	0.106000	+6.000%	27,500	-83.962%
2022-07-13	0.100000	0.100000	0.100000	0.100000	-28.571%	2,000	-83.000%
2022-07-12	0.140000	0.140000	0.140000	0.140000	+12.269%	1,750	-87.857%
2022-06-28	0.124700	0.124700	0.124700	0.124700	+4.790%	97,500	-86.367%
2022-06-27	0.160000	0.160000	0.119000	0.119000	-1.653%	32,000	-85.714%
2022-06-24	0.121000	0.127610	0.121000	0.121000	-10.364%	28,000	-85.950%
2022-06-23	0.134990	0.134990	0.134990	0.134990	-15.631%	5,000	-87.406%
2022-06-22	0.160000	0.160000	0.160000	0.160000	0.000%	49,000	-89.375%
2022-06-21	0.160000	0.160000	0.160000	0.160000	+9.454%	26,000	-89.375%
2022-06-15	0.146180	0.146180	0.146180	0.146180	-8.638%	500	-88.371%
2022-06-13	0.160000	0.160000	0.160000	0.160000	0.000%	10,000	-89.375%
2022-06-10	0.160000	0.160000	0.160000	0.160000	-23.810%	700	-89.375%
2022-06-09	0.180000	0.210000	0.180000	0.210000	+23.529%	11,025	-91.905%
2022-06-07	0.197200	0.197200	0.167500	0.170000	-20.930%	27,000	-90.000%
2022-05-31	0.210000	0.215000	0.210000	0.215000	+4.827%	6,000	-92.093%
2022-05-27	0.207820	0.210000	0.205100	0.205100	+7.096%	43,500	-91.711%
2022-05-26	0.191510	0.191510	0.191510	0.191510	-10.005%	6,000	-91.123%
2022-05-25	0.210000	0.212800	0.210000	0.212800	-16.875%	1,900	-92.011%
2022-05-23	0.256000	0.256000	0.256000	0.256000	+33.333%	1,500	-93.359%
2022-05-19	0.230200	0.230200	0.192000	0.192000	-23.200%	1,400	-91.146%
2022-05-18	0.250000	0.250000	0.250000	0.250000	+2.041%	8,500	-93.200%
2022-05-17	0.245000	0.245000	0.245000	0.245000	-6.008%	1,000	-93.061%
2022-05-16	0.260660	0.260660	0.260660	0.260660	+33.391%	1,975	-93.478%
2022-05-12	0.212500	0.212500	0.185000	0.195410	-18.579%	16,000	-91.300%
2022-05-11	0.280000	0.280000	0.233900	0.240000	-11.439%	33,000	-92.917%
2022-05-09	0.274120	0.290000	0.270340	0.271000	-8.139%	8,500	-93.727%
2022-05-06	0.295010	0.295010	0.295010	0.295010	-1.663%	4,000	-94.237%
2022-05-05	0.310000	0.310000	0.300000	0.300000	-3.135%	20,290	-94.333%
2022-05-04	0.306770	0.309710	0.306770	0.309710	+3.237%	1,500	-94.511%
2022-05-03	0.300000	0.300000	0.300000	0.300000	-2.245%	1,500	-94.333%
2022-05-02	0.310520	0.310640	0.306890	0.306890	-1.436%	2,500	-94.461%
2022-04-28	0.311420	0.311420	0.311360	0.311360	-7.057%	1,775	-94.540%
2022-04-27	0.335000	0.335000	0.335000	0.335000	+13.559%	10,000	-94.925%
2022-04-26	0.370000	0.440000	0.295000	0.295000	-21.333%	120,418	-94.237%
2022-04-25	0.388100	0.490000	0.375000	0.375000	-2.597%	67,200	-95.467%
2022-04-22	0.380000	0.390000	0.380000	0.385000	+2.667%	27,475	-95.584%
2022-04-21	0.360000	0.375000	0.360000	0.375000	+4.167%	33,500	-95.467%
2022-04-20	0.365000	0.365000	0.358677	0.360000	0.000%	32,292	-95.278%
2022-04-18	0.360000	0.360000	0.360000	0.360000	+5.312%	350	-95.278%
2022-04-13	0.340000	0.342700	0.340000	0.341840	+3.588%	6,020	-95.027%
2022-04-12	0.358000	0.400000	0.330000	0.330000	-5.983%	9,900	-94.848%
2022-04-11	0.337700	0.351000	0.337700	0.351000	+11.666%	3,700	-95.157%
2022-04-06	0.326200	0.326200	0.314209	0.314330	-0.789%	34,200	-94.592%
2022-04-04	0.316800	0.316830	0.316800	0.316830	+1.542%	2,500	-94.634%
2022-04-01	0.335000	0.335000	0.312010	0.312020	-6.860%	3,630	-94.552%
2022-03-31	0.335000	0.335000	0.335000	0.335000	+0.828%	500	-94.925%
2022-03-30	0.332250	0.332250	0.332250	0.332250	+5.046%	15,000	-94.883%
2022-03-29	0.316290	0.316290	0.316290	0.316290	-4.608%	1,500	-94.625%
2022-03-28	0.333074	0.333535	0.330710	0.331570	-2.479%	3,100	-94.873%
2022-03-25	0.338600	0.340000	0.338600	0.340000	-2.857%	5,855	-95.000%
2022-03-24	0.345000	0.350000	0.345000	0.350000	+2.941%	17,000	-95.143%
2022-03-23	0.340000	0.340000	0.340000	0.340000	-1.992%	23,500	-95.000%
2022-03-22	0.346910	0.346910	0.346910	0.346910	-1.892%	100	-95.100%
2022-03-21	0.355000	0.361070	0.349700	0.353600	-1.830%	28,500	-95.192%
2022-03-18	0.360190	0.360190	0.360190	0.360190	+1.910%	1,000	-95.280%
2022-03-16	0.360000	0.360000	0.353440	0.353440	-4.424%	6,150	-95.190%
2022-03-15	0.386600	0.390000	0.369800	0.369800	-4.147%	16,970	-95.403%
2022-03-14	0.382870	0.386780	0.382870	0.385800	+0.208%	5,300	-95.594%
2022-03-11	0.385000	0.385000	0.385000	0.385000	-2.571%	20,300	-95.584%
2022-03-10	0.380000	0.395160	0.380000	0.395160	+6.800%	11,600	-95.698%
2022-03-09	0.360000	0.370550	0.360000	0.370000	+0.314%	132,186	-95.405%
2022-03-08	0.450000	0.480000	0.360960	0.368840	-6.386%	65,920	-95.391%
2022-03-07	0.400000	0.430000	0.358300	0.394000	+9.841%	135,700	-95.685%
2022-03-04	0.320000	0.358700	0.320000	0.358700	-4.234%	9,472	-95.261%
2022-03-03	0.387500	0.390000	0.373000	0.374560	-3.339%	4,289	-95.461%
2022-03-02	0.398460	0.398460	0.383040	0.387500	+21.094%	12,172	-95.613%
2022-03-01	0.302000	0.320000	0.300000	0.320000	-3.030%	42,140	-94.688%
2022-02-28	0.318080	0.330000	0.318000	0.330000	+3.125%	16,200	-94.848%
2022-02-24	0.323730	0.330000	0.300000	0.320000	+6.667%	98,500	-94.688%
2022-02-23	0.300000	0.300000	0.300000	0.300000	-3.166%	4,500	-94.333%
2022-02-22	0.330000	0.330000	0.278810	0.309810	+21.366%	17,125	-94.513%
2022-02-18	0.263000	0.263000	0.255170	0.255270	-14.759%	3,000	-93.340%
2022-02-17	0.299470	0.299470	0.299470	0.299470	+5.077%	1,000	-94.323%
2022-02-16	0.300000	0.300000	0.285000	0.285000	-5.000%	17,500	-94.035%
2022-02-15	0.305890	0.305890	0.291050	0.300000	0.000%	4,970	-94.333%
2022-02-10	0.330000	0.330000	0.300000	0.300000	-9.091%	81,750	-94.333%
2022-02-09	0.327500	0.330000	0.315000	0.330000	0.000%	61,000	-94.848%
2022-02-08	0.338367	0.341870	0.320000	0.330000	+3.125%	40,750	-94.848%
2022-02-07	0.321600	0.321600	0.305000	0.320000	+1.587%	51,850	-94.688%
2022-02-04	0.325000	0.325000	0.315000	0.315000	-1.276%	17,562	-94.603%
2022-02-03	0.312010	0.319070	0.312000	0.319070	+6.357%	2,100	-94.672%
2022-02-02	0.280000	0.305400	0.280000	0.300000	+9.091%	147,220	-94.333%
2022-01-27	0.275000	0.275000	0.275000	0.275000	-1.786%	1,000	-93.818%
2022-01-26	0.270000	0.290000	0.270000	0.280000	+2.302%	19,071	-93.929%
2022-01-25	0.272810	0.273700	0.272810	0.273700	+1.370%	16,100	-93.789%
2022-01-24	0.268250	0.273040	0.267000	0.270000	0.000%	34,270	-93.704%
2022-01-21	0.270000	0.270000	0.270000	0.270000	-7.216%	10,000	-93.704%
2022-01-20	0.290900	0.294140	0.290500	0.291000	-3.000%	20,781	-94.158%
2022-01-18	0.300000	0.300000	0.300000	0.300000	+30.435%	10,000	-94.333%
2022-01-14	0.230000	0.230000	0.230000	0.230000	-11.538%	10,000	-92.609%
2022-01-12	0.275000	0.280000	0.260000	0.260000	-3.704%	8,600	-93.462%
2022-01-11	0.250900	0.270000	0.250900	0.270000	-10.000%	13,500	-93.704%
2022-01-10	0.300000	0.300000	0.300000	0.300000	+20.000%	5,000	-94.333%
2022-01-07	0.270000	0.270000	0.250000	0.250000	-7.389%	22,500	-93.200%
2022-01-06	0.338640	0.338640	0.269945	0.269945	-8.248%	3,410	-93.702%
2022-01-05	0.340000	0.340000	0.291470	0.294210	-20.484%	17,600	-94.222%
2022-01-04	0.350000	0.370000	0.345000	0.370000	-4.639%	20,000	-95.405%
2022-01-03	0.388000	0.388000	0.388000	0.388000	-20.816%	10,000	-95.619%
2021-12-31	0.351830	0.490000	0.351830	0.490000	0.000%	2,900	-96.531%

.dark-mode .FyMFNT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FyMFNT{ color: #333333; background-color: white; border: 2px solid #333333; }BRYGFTERRA ROSSA GOLD LTDstock OTC

BRYGF
TERRA ROSSA GOLD LTD
stock OTC