Family-run Stilton maker on Brexit and copycats

'We want people to eat more cheese for breakfast'

Breezer Ventures Inc (BRZV)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0036

0.0000

(0.00%)

At close: 03:41PM EDT

Time period:

12 May 2023 - 12 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
09 May 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
08 May 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
07 May 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
06 May 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
03 May 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
02 May 2024	0.0036	0.0036	0.0036	0.0036	0.0036	5,000
01 May 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
30 Apr 2024	0.0046	0.0046	0.0040	0.0040	0.0040	285,000
29 Apr 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
26 Apr 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
25 Apr 2024	0.0049	0.0049	0.0049	0.0049	0.0049	30,000
24 Apr 2024	0.0049	0.0049	0.0049	0.0049	0.0049	300
23 Apr 2024	0.0045	0.0045	0.0045	0.0045	0.0045	650
22 Apr 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
19 Apr 2024	0.0056	0.0056	0.0050	0.0056	0.0056	339,100
18 Apr 2024	0.0066	0.0066	0.0066	0.0066	0.0066	2,500
17 Apr 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
16 Apr 2024	0.0110	0.0110	0.0075	0.0075	0.0075	155,510
15 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
12 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
11 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	2,100
10 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
09 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
08 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
05 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
04 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
03 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
02 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
01 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	2,000
28 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
27 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
26 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
25 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
22 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	3,675
21 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	2,000
20 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
19 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
18 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
15 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	6,892
14 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
13 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	4,599
12 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
11 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	200
08 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
07 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
06 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	805
05 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	5,000
04 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
01 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
29 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	25,000
28 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	20,100
27 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	100
26 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
23 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	500
22 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	9,500
21 Feb 2024	0.0169	0.0169	0.0169	0.0169	0.0169	-
20 Feb 2024	0.0169	0.0169	0.0169	0.0169	0.0169	-
16 Feb 2024	0.0169	0.0169	0.0169	0.0169	0.0169	-
15 Feb 2024	0.0110	0.0169	0.0110	0.0169	0.0169	2,000
14 Feb 2024	0.0130	0.0169	0.0120	0.0169	0.0169	366,893
13 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
12 Feb 2024	0.0130	0.0150	0.0130	0.0150	0.0150	29,180
09 Feb 2024	0.0155	0.0180	0.0155	0.0180	0.0180	12,265
08 Feb 2024	0.0130	0.0160	0.0130	0.0160	0.0160	4,196
07 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
06 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
05 Feb 2024	0.0145	0.0150	0.0145	0.0150	0.0150	100,780
02 Feb 2024	0.0240	0.0269	0.0120	0.0160	0.0160	682,835
01 Feb 2024	0.0170	0.0250	0.0170	0.0250	0.0250	34,000
31 Jan 2024	0.0200	0.0200	0.0180	0.0180	0.0180	105,000
30 Jan 2024	0.0300	0.0300	0.0140	0.0170	0.0170	568,500
29 Jan 2024	0.0185	0.0350	0.0155	0.0155	0.0155	98,450
26 Jan 2024	0.0250	0.0250	0.0162	0.0180	0.0180	98,892
25 Jan 2024	0.0300	0.0300	0.0282	0.0282	0.0282	3,150
24 Jan 2024	0.0225	0.0345	0.0225	0.0345	0.0345	43,157
23 Jan 2024	0.0250	0.0350	0.0205	0.0270	0.0270	712,865
22 Jan 2024	0.0274	0.0274	0.0274	0.0274	0.0274	-
19 Jan 2024	0.0395	0.0395	0.0270	0.0274	0.0274	123,660
18 Jan 2024	0.0385	0.0385	0.0385	0.0385	0.0385	2,000
17 Jan 2024	0.0350	0.0411	0.0330	0.0335	0.0335	75,902
16 Jan 2024	0.0400	0.0480	0.0300	0.0315	0.0315	483,831
12 Jan 2024	0.0585	0.0585	0.0420	0.0420	0.0420	238,265
11 Jan 2024	0.0640	0.0725	0.0500	0.0500	0.0500	166,941
10 Jan 2024	0.0700	0.0730	0.0570	0.0570	0.0570	307,743
09 Jan 2024	0.0745	0.0745	0.0650	0.0650	0.0650	30,400
08 Jan 2024	0.0820	0.0820	0.0700	0.0700	0.0700	40,542
05 Jan 2024	0.0790	0.0800	0.0700	0.0750	0.0750	86,260
04 Jan 2024	0.0660	0.0775	0.0660	0.0775	0.0775	110,297
03 Jan 2024	0.0800	0.0800	0.0670	0.0670	0.0670	189,106
02 Jan 2024	0.0800	0.0900	0.0700	0.0750	0.0750	66,400
29 Dec 2023	0.0850	0.0850	0.0550	0.0700	0.0700	222,850
28 Dec 2023	0.0800	0.0900	0.0800	0.0800	0.0800	100,886
27 Dec 2023	0.1010	0.1098	0.0800	0.0800	0.0800	65,762
26 Dec 2023	0.0725	0.1000	0.0710	0.0850	0.0850	31,890
22 Dec 2023	0.0800	0.0800	0.0658	0.0680	0.0680	348,779
21 Dec 2023	0.1000	0.1000	0.0650	0.0670	0.0670	169,941
20 Dec 2023	0.1150	0.1150	0.0925	0.0975	0.0975	59,920
19 Dec 2023	0.1050	0.1150	0.1000	0.1025	0.1025	63,077
18 Dec 2023	0.0950	0.1050	0.0800	0.1050	0.1050	54,480
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,154.02-75.09(-0.20%)

HANG SENG18,883.95-79.73(-0.42%)

CRUDE OIL77.89-0.37(-0.47%)

GOLD FUTURES2,365.70-9.30(-0.39%)

DOW39,512.84+837.14(+2.16%)

Bitcoin GBP48,902.89+287.49(+0.59%)

Family-run Stilton maker on Brexit and copycats

Breezer Ventures Inc (BRZV)

NIKKEI 225
38,154.02
-75.09(-0.20%)

HANG SENG
18,883.95
-79.73(-0.42%)

CRUDE OIL
77.89
-0.37(-0.47%)

GOLD FUTURES
2,365.70
-9.30(-0.39%)

DOW
39,512.84
+837.14(+2.16%)

Bitcoin GBP
48,902.89
+287.49(+0.59%)