Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brixton Metals Corp
(TSV:
BBB
)
0.0850
UNCHANGED
Streaming Delayed Price
Updated: 3:56 PM EDT, Sep 20, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2019
0.2600
0.2600
0.2250
0.2450
249,640
+0.01(+2.08%)
Sep 27, 2019
0.2800
0.2800
0.2400
0.2400
289,166
-0.04(-14.29%)
Sep 26, 2019
0.2800
0.2800
0.2750
0.2800
31,698
+0.01(+3.70%)
Sep 25, 2019
0.2800
0.3000
0.2700
0.2700
377,466
-0.01(-1.82%)
Sep 24, 2019
0.2850
0.2850
0.2700
0.2750
177,000
+0.00(+0.00%)
Sep 23, 2019
0.2750
0.2950
0.2600
0.2750
217,565
+0.01(+3.77%)
Sep 20, 2019
0.2600
0.2700
0.2500
0.2650
243,200
+0.01(+1.92%)
Sep 19, 2019
0.2700
0.2750
0.2600
0.2600
170,200
-0.02(-5.45%)
Sep 18, 2019
0.2700
0.2800
0.2700
0.2750
62,208
+0.00(+0.00%)
Sep 17, 2019
0.2750
0.2750
0.2600
0.2750
69,050
+0.01(+1.85%)
Sep 16, 2019
0.2950
0.2950
0.2550
0.2700
231,578
-0.01(-5.26%)
Sep 13, 2019
0.3100
0.3100
0.2800
0.2850
197,750
-0.01(-3.39%)
Sep 12, 2019
0.3100
0.3100
0.2950
0.2950
31,345
-0.03(-7.81%)
Sep 11, 2019
0.2950
0.3200
0.2750
0.3200
67,350
+0.04(+14.29%)
Sep 10, 2019
0.2650
0.2900
0.2650
0.2800
193,782
+0.00(+0.00%)
Sep 09, 2019
0.3000
0.3000
0.2600
0.2800
830,200
-0.02(-6.67%)
Sep 06, 2019
0.3050
0.3300
0.3000
0.3000
172,548
+0.01(+3.45%)
Sep 05, 2019
0.3150
0.3150
0.2900
0.2900
343,356
-0.03(-7.94%)
Sep 04, 2019
0.3450
0.3450
0.3150
0.3150
111,040
-0.03(-7.35%)
Sep 03, 2019
0.3500
0.3500
0.3400
0.3400
262,025
+0.01(+3.03%)
Aug 30, 2019
0.3300
0.3300
0.3300
0
+0.00(+0.00%)
Aug 29, 2019
0.3400
0.3400
0.3300
0.3300
219,700
-0.01(-2.94%)
Aug 28, 2019
0.3400
0.3400
0.3300
0.3400
179,100
+0.00(+0.00%)
Aug 27, 2019
0.3300
0.3500
0.3300
0.3400
420,500
+0.01(+3.03%)
Aug 26, 2019
0.3450
0.3450
0.3200
0.3300
245,359
+0.00(+0.00%)
Aug 23, 2019
0.2900
0.3550
0.2900
0.3300
687,853
+0.04(+11.86%)
Aug 22, 2019
0.2900
0.3000
0.2850
0.2950
163,500
+0.01(+3.51%)
Aug 21, 2019
0.3100
0.3200
0.2800
0.2850
824,216
-0.03(-8.06%)
Aug 20, 2019
0.3100
0.3250
0.3100
0.3100
219,862
+0.01(+3.33%)
Aug 19, 2019
0.3350
0.3350
0.3000
0.3000
338,401
-0.05(-14.29%)
Aug 16, 2019
0.3450
0.3600
0.3350
0.3500
276,280
+0.01(+2.94%)
Aug 15, 2019
0.3750
0.3800
0.3400
0.3400
263,761
-0.04(-11.69%)
Aug 14, 2019
0.4000
0.4000
0.3700
0.3850
211,800
-0.01(-2.53%)
Aug 13, 2019
0.4000
0.4200
0.3600
0.3950
937,780
-0.01(-1.25%)
Aug 12, 2019
0.4050
0.4300
0.3900
0.4000
1,235,370
+0.01(+2.56%)
Aug 09, 2019
0.3400
0.4000
0.3300
0.3900
1,592,616
+0.03(+8.33%)
Aug 08, 2019
0.2900
0.3750
0.2850
0.3600
2,329,858
+0.08(+26.32%)
Aug 07, 2019
0.2800
0.2950
0.2750
0.2850
649,595
+0.01(+5.56%)
Aug 06, 2019
0.2600
0.2800
0.2600
0.2700
512,158
+0.02(+5.88%)
Aug 02, 2019
0.2550
0.2550
0.2550
0
-0.02(-7.27%)
Aug 01, 2019
0.2600
0.2800
0.2600
0.2750
206,800
+0.01(+1.85%)
Jul 31, 2019
0.2600
0.2900
0.2500
0.2700
798,650
+0.01(+3.85%)
Jul 30, 2019
0.2500
0.2700
0.2400
0.2600
794,748
+0.01(+4.00%)
Jul 29, 2019
0.2250
0.2700
0.2200
0.2500
1,608,885
+0.02(+11.11%)
Jul 26, 2019
0.2100
0.2250
0.2100
0.2250
265,100
+0.02(+9.76%)
Jul 25, 2019
0.2100
0.2250
0.2000
0.2050
303,476
-0.01(-2.38%)
Jul 24, 2019
0.2150
0.2200
0.2000
0.2100
289,400
+0.00(+0.00%)
Jul 23, 2019
0.2150
0.2200
0.2000
0.2100
331,652
-0.02(-6.67%)
Jul 22, 2019
0.2350
0.2350
0.2150
0.2250
617,916
+0.01(+2.27%)
Jul 19, 2019
0.2150
0.2200
0.2100
0.2200
515,316
-0.01(-2.22%)
Jul 18, 2019
0.2350
0.2550
0.2200
0.2250
1,209,495
+0.00(+0.00%)
Jul 17, 2019
0.2050
0.2250
0.1950
0.2250
949,416
+0.02(+12.50%)
Jul 16, 2019
0.2600
0.2700
0.2000
0.2000
6,121,023
-0.03(-14.89%)
Jul 15, 2019
0.1450
0.2350
0.1400
0.2350
7,477,803
+0.10(+80.77%)
Jul 12, 2019
0.1300
0.1350
0.1250
0.1300
124,100
-0.01(-10.34%)
Jul 11, 2019
0.1450
0.1450
0.1450
100
+0.00(+0.00%)
Jul 10, 2019
0.1400
0.1450
0.1400
0.1450
42,800
+0.00(+3.57%)
Jul 09, 2019
0.1350
0.1400
0.1350
0.1400
15,000
+0.01(+7.69%)
Jul 08, 2019
0.1350
0.1350
0.1300
0.1300
3,915
+0.00(+0.00%)
Jul 05, 2019
0.1300
0.1300
0.1250
0.1300
114,500
-0.01(-10.34%)
Jul 04, 2019
0.1450
0.1450
0.1450
0.1450
6,000
+0.00(+0.00%)
Jul 03, 2019
0.1450
0.1450
0.1450
0.1450
3,860
+0.00(+3.57%)
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
.