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

Brite-Strike Tactica (OP: BSTK )

0.0120 -0.0040 (-25.00%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 31, 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 (%)
May 28, 2021 0.0150 0.0150 0.0150 0 -0.01(-46.43%)
May 27, 2021 0.0280 0.0280 0.0280 0.0280 1,744 +0.00(+0.00%)
May 26, 2021 0.0280 0.0280 0.0280 0.0280 109 +0.01(+86.67%)
May 24, 2021 0.0150 0.0150 0.0150 0 -0.01(-46.43%)
May 21, 2021 0.0280 0.0280 0.0280 0.0280 2,562 +0.01(+36.59%)
May 20, 2021 0.0243 0.0243 0.0205 0.0205 22,000 -0.00(-10.09%)
May 18, 2021 0.0228 0.0228 0.0228 0 +0.00(+2.24%)
May 10, 2021 0.0223 0.0223 0.0223 0 +0.00(+0.00%)
May 05, 2021 0.0223 0.0223 0.0223 0 +0.00(+19.25%)
May 04, 2021 0.0150 0.0187 0.0150 0.0187 20,545 -0.00(-16.89%)
May 03, 2021 0.0225 0.0225 0.0225 0.0225 1,000 +0.01(+50.00%)
Apr 23, 2021 0.0150 0.0150 0.0150 0 +0.00(+15.38%)
Apr 16, 2021 0.0130 0.0130 0.0130 0 -0.00(-0.76%)
Apr 15, 2021 0.0131 0.0131 0.0131 0.0131 4,000 -0.00(-16.03%)
Apr 13, 2021 0.0156 0.0156 0.0156 0 -0.00(-11.36%)
Apr 08, 2021 0.0176 0.0176 0.0176 0 +0.00(+0.00%)
Apr 05, 2021 0.0176 0.0176 0.0176 0 -0.01(-36.23%)
Mar 29, 2021 0.0276 0.0276 0.0276 0 +0.01(+61.40%)
Mar 19, 2021 0.0171 0.0171 0.0171 0 +0.00(+0.00%)
Mar 15, 2021 0.0171 0.0171 0.0171 0 +0.00(+0.59%)
Mar 11, 2021 0.0170 0.0170 0.0170 0 -0.01(-29.17%)
Mar 04, 2021 0.0240 0.0240 0.0240 0 -0.00(-0.83%)
Mar 03, 2021 0.0241 0.0242 0.0241 0.0242 74,000 +0.00(+0.41%)
Mar 02, 2021 0.0266 0.0266 0.0241 0.0241 20,000 +0.00(+0.00%)
Feb 26, 2021 0.0241 0.0241 0.0241 0 -0.00(-12.36%)
Feb 24, 2021 0.0275 0.0275 0.0275 0 +0.00(+1.85%)
Feb 23, 2021 0.0270 0.0270 0.0250 0.0270 56,500 -0.00(-2.17%)
Feb 19, 2021 0.0276 0.0276 0.0276 0 +0.00(+0.00%)
Feb 18, 2021 0.0280 0.0280 0.0276 0.0276 26,147 +0.00(+0.36%)
Feb 17, 2021 0.0285 0.0285 0.0275 0.0275 25,000 -0.01(-19.12%)
Feb 16, 2021 0.0340 0.0350 0.0285 0.0340 2,200 +0.00(+7.59%)
Feb 11, 2021 0.0316 0.0316 0.0316 0 -0.00(-9.46%)
Feb 10, 2021 0.0342 0.0350 0.0270 0.0349 110,489 +0.01(+20.34%)
Feb 09, 2021 0.0271 0.0290 0.0271 0.0290 30,400 -0.00(-13.43%)
Feb 08, 2021 0.0335 0.0335 0.0335 0.0335 5,000 +0.00(+11.67%)
Feb 05, 2021 0.0332 0.0350 0.0280 0.0300 151,800 -0.00(-11.50%)
Feb 04, 2021 0.0280 0.0339 0.0250 0.0339 410,914 -0.00(-5.57%)
Feb 02, 2021 0.0359 0.0359 0.0359 0 +0.00(+2.57%)
Feb 01, 2021 0.0271 0.0350 0.0271 0.0350 9,800 -0.00(-2.78%)
Jan 29, 2021 0.0360 0.0362 0.0360 0.0360 12,000 +0.00(+4.35%)
Jan 28, 2021 0.0370 0.0370 0.0296 0.0345 95,000 +0.01(+18.56%)
Jan 27, 2021 0.0336 0.0370 0.0291 0.0291 83,486 -0.00(-13.39%)
Jan 26, 2021 0.0327 0.0370 0.0327 0.0336 39,096 +0.00(+5.99%)
Jan 25, 2021 0.0344 0.0365 0.0317 0.0317 89,849 +0.00(+14.86%)
Jan 22, 2021 0.0276 0.0276 0.0276 0.0276 100 -0.01(-17.61%)
Jan 21, 2021 0.0258 0.0350 0.0255 0.0335 98,224 +0.01(+32.94%)
Jan 20, 2021 0.0252 0.0252 0.0252 0.0252 50,000 -0.00(-6.67%)
Jan 19, 2021 0.0380 0.0380 0.0261 0.0270 305,000 -0.01(-28.76%)
Jan 15, 2021 0.0380 0.0380 0.0360 0.0379 65,000 -0.00(-0.26%)
Jan 14, 2021 0.0314 0.0380 0.0273 0.0380 80,177 +0.01(+21.02%)
Jan 13, 2021 0.0300 0.0320 0.0270 0.0314 296,379 +0.00(+0.64%)
Jan 12, 2021 0.0315 0.0315 0.0285 0.0312 285,810 -0.00(-9.57%)
Jan 11, 2021 0.0320 0.0345 0.0320 0.0345 52,000 +0.00(+4.55%)
Jan 08, 2021 0.0380 0.0450 0.0301 0.0330 295,600 -0.01(-23.26%)
Jan 07, 2021 0.0323 0.0470 0.0252 0.0430 539,020 +0.00(+11.69%)
Jan 06, 2021 0.0350 0.0600 0.0271 0.0385 1,758,579 +0.00(+6.94%)
Jan 05, 2021 0.0290 0.0450 0.0236 0.0360 767,169 +0.01(+42.29%)
Jan 04, 2021 0.0300 0.0390 0.0200 0.0253 769,908 -0.00(-15.67%)
Dec 31, 2020 0.0300 0.0300 0.0300 648,010 +0.01(+42.86%)
Dec 30, 2020 0.0359 0.0359 0.0153 0.0210 648,010 -0.00(-15.66%)
Dec 29, 2020 0.0257 0.0257 0.0215 0.0249 9,200 -0.00(-0.40%)
Dec 28, 2020 0.0210 0.0340 0.0180 0.0250 407,648 -0.00(-1.96%)
Dec 24, 2020 0.0251 0.0255 0.0240 0.0255 232,100 -0.01(-25.00%)
Dec 23, 2020 0.0340 0.0340 0.0340 0.0340 15,000 +0.01(+17.24%)
Dec 22, 2020 0.0300 0.0300 0.0220 0.0290 298,317 +0.01(+23.40%)
Dec 21, 2020 0.0200 0.0235 0.0200 0.0235 70,000 +0.00(+11.90%)
Dec 18, 2020 0.0300 0.0300 0.0162 0.0210 94,000 -0.01(-40.85%)
Dec 17, 2020 0.0200 0.0355 0.0199 0.0355 208,649 +0.02(+129.03%)
Dec 16, 2020 0.0200 0.0200 0.0155 0.0155 37,100 +0.00(+1.97%)
Dec 15, 2020 0.0250 0.0250 0.0149 0.0152 22,700 -0.00(-23.62%)
Dec 14, 2020 0.0210 0.0210 0.0175 0.0199 55,000 -0.01(-20.40%)
Dec 11, 2020 0.0131 0.0250 0.0131 0.0250 47,500 +0.01(+90.84%)
Dec 09, 2020 0.0131 0.0131 0.0131 0 -0.00(-21.08%)
Dec 08, 2020 0.0153 0.0166 0.0131 0.0166 241,083 -0.00(-12.17%)
Dec 07, 2020 0.0170 0.0189 0.0170 0.0189 3,501 +0.00(+0.00%)
Nov 25, 2020 0.0189 0.0189 0.0189 0 -0.00(-3.08%)
Nov 23, 2020 0.0195 0.0195 0.0195 0 +0.00(+10.17%)
Nov 19, 2020 0.0177 0.0177 0.0177 0 +0.00(+1.14%)
Nov 17, 2020 0.0175 0.0175 0.0175 0 -0.00(-12.50%)
Nov 12, 2020 0.0200 0.0200 0.0200 0 +0.00(+5.26%)
Nov 11, 2020 0.0190 0.0190 0.0190 0.0190 27,500 -0.01(-25.20%)
Nov 05, 2020 0.0254 0.0254 0.0254 0 +0.00(+1.60%)
Nov 04, 2020 0.0220 0.0250 0.0220 0.0250 19,500 +0.00(+19.05%)
Oct 30, 2020 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Oct 29, 2020 0.0210 0.0210 0.0210 0.0210 9,696 +0.00(+5.00%)
Oct 28, 2020 0.0190 0.0250 0.0190 0.0200 52,260 -0.01(-20.00%)
Oct 27, 2020 0.0290 0.0290 0.0250 0.0250 180,000 -0.00(-13.79%)
Oct 26, 2020 0.0220 0.0335 0.0220 0.0290 248,424 +0.01(+36.15%)
Oct 22, 2020 0.0213 0.0213 0.0213 0 +0.01(+42.00%)
Oct 21, 2020 0.0150 0.0150 0.0150 0.0150 30,500 +0.00(+0.00%)
Oct 16, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Oct 15, 2020 0.0200 0.0200 0.0200 0.0200 111 +0.00(+0.00%)
Oct 13, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 12, 2020 0.0200 0.0200 0.0200 0.0200 60,000 -0.00(-11.11%)
Oct 09, 2020 0.0224 0.0225 0.0224 0.0225 40,000 +0.00(+25.00%)
Oct 08, 2020 0.0180 0.0180 0.0180 0.0180 25,000 +0.00(+0.00%)
Oct 07, 2020 0.0100 0.0200 0.0100 0.0180 134,998 +0.00(+33.33%)
Oct 06, 2020 0.0135 0.0135 0.0135 0.0135 20,000 +0.00(+9.76%)
Oct 01, 2020 0.0123 0.0123 0.0123 0 +0.00(+2.50%)
Sep 29, 2020 0.0120 0.0120 0.0120 0 -0.00(-6.25%)
Sep 24, 2020 0.0128 0.0128 0.0128 0 -0.00(-14.67%)
Sep 23, 2020 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+7.14%)
Sep 21, 2020 0.0140 0.0140 0.0140 0 -0.00(-2.10%)
Sep 18, 2020 0.0143 0.0143 0.0143 0.0143 2,000 -0.00(-24.74%)
Sep 11, 2020 0.0190 0.0190 0.0190 0 -0.00(-5.00%)
Sep 10, 2020 0.0200 0.0200 0.0200 0.0200 55,700 +0.00(+0.00%)
Sep 09, 2020 0.0170 0.0200 0.0163 0.0200 29,300 +0.00(+13.64%)
Sep 08, 2020 0.0176 0.0176 0.0176 0.0176 200 -0.00(-0.56%)
Sep 04, 2020 0.0176 0.0177 0.0152 0.0177 12,200 +0.00(+4.12%)
Sep 03, 2020 0.0170 0.0170 0.0170 0.0170 10,000 +0.00(+0.00%)
Sep 02, 2020 0.0170 0.0200 0.0170 0.0170 28,541 +0.00(+10.39%)
Sep 01, 2020 0.0160 0.0203 0.0154 0.0154 40,630 +0.00(+1.32%)
Aug 31, 2020 0.0260 0.0320 0.0148 0.0152 671,609 -0.00(-0.65%)
Aug 27, 2020 0.0153 0.0153 0.0153 0 +0.00(+0.00%)
Aug 26, 2020 0.0153 0.0153 0.0153 0.0153 10,000 +0.00(+0.00%)
Aug 25, 2020 0.0153 0.0153 0.0153 0.0153 5,000 -0.00(-4.38%)
Aug 24, 2020 0.0200 0.0210 0.0160 0.0160 34,300 -0.00(-20.00%)
Aug 21, 2020 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Aug 20, 2020 0.0200 0.0200 0.0200 0.0200 4,510 -0.01(-33.33%)
Aug 19, 2020 0.0230 0.0300 0.0151 0.0300 210,600 +0.01(+25.00%)
Aug 17, 2020 0.0240 0.0240 0.0240 0 +0.00(+9.09%)
Aug 13, 2020 0.0220 0.0220 0.0220 0 -0.00(-4.76%)
Aug 12, 2020 0.0231 0.0231 0.0231 0.0231 3,000 +0.00(+0.00%)
Aug 11, 2020 0.0270 0.0270 0.0222 0.0231 25,560 +0.00(+0.43%)
Aug 10, 2020 0.0230 0.0230 0.0230 0.0230 21,600 -0.00(-0.43%)
Aug 07, 2020 0.0231 0.0231 0.0231 0.0231 5,000 +0.00(+0.00%)
Aug 06, 2020 0.0231 0.0270 0.0231 0.0231 7,234 -0.00(-7.60%)
Aug 05, 2020 0.0262 0.0262 0.0231 0.0250 10,700 -0.00(-4.58%)
Aug 04, 2020 0.0380 0.0380 0.0262 0.0262 55,280 -0.01(-31.05%)
Aug 03, 2020 0.0380 0.0380 0.0380 0.0380 1,000 +0.00(+0.26%)
Jul 30, 2020 0.0379 0.0379 0.0379 0 -0.00(-0.26%)
Jul 29, 2020 0.0380 0.0380 0.0380 0.0380 10,000 +0.00(+8.57%)
Jul 28, 2020 0.0270 0.0350 0.0270 0.0350 16,544 +0.00(+0.00%)
Jul 27, 2020 0.0340 0.0350 0.0340 0.0350 1,563 +0.01(+20.69%)
Jul 24, 2020 0.0264 0.0319 0.0264 0.0290 38,700 +0.00(+9.85%)
Jul 22, 2020 0.0264 0.0264 0.0264 0 -0.00(-2.22%)
Jul 21, 2020 0.0262 0.0270 0.0262 0.0270 11,354 -0.01(-15.63%)
Jul 20, 2020 0.0320 0.0320 0.0320 0.0320 800 -0.00(-8.57%)
Jul 17, 2020 0.0360 0.0400 0.0270 0.0350 131,600 +0.00(+6.06%)
Jul 16, 2020 0.0331 0.0400 0.0330 0.0330 31,000 +0.00(+9.27%)
Jul 15, 2020 0.0295 0.0355 0.0295 0.0302 26,400 -0.00(-13.71%)
Jul 14, 2020 0.0350 0.0350 0.0350 0.0350 13,049 +0.00(+0.00%)
Jul 13, 2020 0.0450 0.0485 0.0350 0.0350 116,960 -0.01(-26.32%)
Jul 10, 2020 0.0470 0.0500 0.0470 0.0475 20,100 +0.00(+5.56%)
Jul 09, 2020 0.0470 0.0475 0.0450 0.0450 40,350 +0.00(+12.50%)
Jul 08, 2020 0.0422 0.0440 0.0395 0.0400 144,867 -0.01(-20.00%)
Jul 07, 2020 0.0520 0.0520 0.0422 0.0500 52,595 -0.00(-5.48%)
Jul 06, 2020 0.0517 0.0660 0.0517 0.0529 5,310 -0.00(-3.82%)
Jul 02, 2020 0.0485 0.0660 0.0485 0.0550 405,300 +0.01(+30.95%)
Jul 01, 2020 0.0590 0.0590 0.0412 0.0420 133,098 -0.02(-27.59%)
Jun 30, 2020 0.0341 0.0800 0.0282 0.0580 889,313 +0.03(+105.67%)
Jun 29, 2020 0.0375 0.0400 0.0280 0.0282 203,019 -0.00(-9.62%)
Jun 26, 2020 0.0390 0.0500 0.0180 0.0312 818,900 -0.00(-8.24%)
Jun 25, 2020 0.0460 0.0520 0.0287 0.0340 713,580 -0.02(-38.18%)
Jun 24, 2020 0.0880 0.0895 0.0350 0.0550 1,961,376 -0.03(-31.25%)
Jun 23, 2020 0.0225 0.2020 0.0225 0.0800 6,126,858 +0.06(+304.04%)
Jun 22, 2020 0.0140 0.0198 0.0140 0.0198 163,654 +0.00(+16.47%)
Jun 19, 2020 0.0189 0.0189 0.0170 0.0170 6,600 +0.00(+18.06%)
Jun 18, 2020 0.0144 0.0144 0.0144 0.0144 1,001 +0.00(+21.01%)
Jun 17, 2020 0.0084 0.0119 0.0084 0.0119 66,150 +0.00(+46.91%)
Jun 16, 2020 0.0150 0.0150 0.0081 0.0081 149,900 -0.01(-45.64%)
Jun 15, 2020 0.0150 0.0150 0.0149 0.0149 45,000 -0.00(-0.67%)
Jun 12, 2020 0.0150 0.0150 0.0140 0.0150 257,000 +0.00(+50.00%)
Jun 11, 2020 0.0100 0.0100 0.0080 0.0100 178,983 +0.00(+9.89%)
Jun 10, 2020 0.0190 0.0190 0.0091 0.0091 265,958 -0.01(-48.00%)
Jun 09, 2020 0.0030 0.0198 0.0030 0.0175 1,412,003 +0.01(+250.00%)
Jun 08, 2020 0.0050 0.0050 0.0050 0.0050 19,050 -0.00(-15.25%)
Jun 05, 2020 0.0055 0.0059 0.0055 0.0059 20,000 +0.00(+0.00%)
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.