Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brixton Metals Corp (TSV: BBB )

0.1150 -0.0050 (-4.17%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 1, 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 (%)
Mar 30, 2015 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Mar 27, 2015 0.1050 0.1050 0.1050 0.1050 1,500 +0.01(+16.67%)
Mar 26, 2015 0.0900 0.0900 0.0900 0.0900 850 -0.01(-10.00%)
Mar 23, 2015 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Mar 20, 2015 0.0900 0.1100 0.0900 0.1100 4,600 +0.00(+0.00%)
Mar 18, 2015 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Mar 16, 2015 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Mar 09, 2015 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Mar 05, 2015 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Mar 04, 2015 0.0900 0.0900 0.1050 6,500 +0.01(+16.67%)
Mar 03, 2015 0.1100 0.0900 0.0900 26,676 -0.02(-18.18%)
Feb 27, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 25, 2015 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Feb 24, 2015 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+4.35%)
Feb 23, 2015 0.1150 0.1150 0.1150 0.1150 1,000 +0.00(+0.00%)
Feb 19, 2015 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Feb 18, 2015 0.1200 0.1200 0.1150 0.1150 4,500 +0.00(+0.00%)
Feb 17, 2015 0.1150 0.1150 0.1150 0.1150 9,000 -0.00(-4.17%)
Feb 11, 2015 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Feb 10, 2015 0.1150 0.1150 0.1150 0.1150 500 -0.00(-4.17%)
Feb 09, 2015 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Feb 05, 2015 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Feb 03, 2015 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Jan 30, 2015 0.1450 0.1450 0.1450 0 +0.02(+20.83%)
Jan 28, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 27, 2015 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Jan 26, 2015 0.1200 0.1300 0.1150 0.1200 60,600 -0.03(-20.00%)
Jan 22, 2015 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Jan 21, 2015 0.1200 0.1400 0.1200 0.1200 5,843 -0.03(-20.00%)
Jan 20, 2015 0.1250 0.1600 0.1250 0.1500 28,000 -0.01(-3.23%)
Jan 16, 2015 0.1550 0.1550 0.1550 300 -0.01(-3.13%)
Jan 14, 2015 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jan 13, 2015 0.1600 0.1600 0.1500 0.1500 6,500 +0.01(+3.45%)
Jan 09, 2015 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Jan 08, 2015 0.1600 0.1600 0.1350 0.1350 14,500 -0.02(-15.62%)
Jan 06, 2015 0.1600 0.1600 0.1600 0 -0.05(-25.58%)
Jan 05, 2015 0.2150 0.2150 0.2150 0.2150 500 +0.07(+53.57%)
Jan 02, 2015 0.1400 0.1400 0.1400 0.1400 8,000 +0.00(+0.00%)
Dec 31, 2014 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Dec 30, 2014 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Dec 29, 2014 0.1000 0.1200 0.1000 0.1200 8,000 +0.02(+20.00%)
Dec 24, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 23, 2014 0.1400 0.1400 0.1000 0.1000 7,000 +0.01(+11.11%)
Dec 22, 2014 0.0900 0.0900 0.0900 0.0900 1,600 -0.01(-5.26%)
Dec 19, 2014 0.1000 0.1050 0.0950 0.0950 10,600 -0.01(-5.00%)
Dec 18, 2014 0.1050 0.1100 0.1000 0.1000 14,000 -0.00(-4.76%)
Dec 17, 2014 0.1050 0.1050 0.1050 0.1050 22,720 -0.01(-4.55%)
Dec 16, 2014 0.1100 0.1100 0.1100 0.1100 4,000 +0.02(+22.22%)
Dec 15, 2014 0.1000 0.1000 0.0900 0.0900 6,955 -0.01(-10.00%)
Dec 11, 2014 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Dec 10, 2014 0.0950 0.0950 0.0950 0.0950 1,080 +0.00(+0.00%)
Dec 09, 2014 0.1050 0.1100 0.0900 0.0950 16,073 -0.01(-9.52%)
Dec 05, 2014 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Dec 04, 2014 0.1000 0.1000 0.0950 0.0950 17,400 -0.01(-5.00%)
Dec 03, 2014 0.1000 0.1000 0.1000 0.1000 6,350 +0.01(+5.26%)
Dec 02, 2014 0.0950 0.0950 0.0950 0.0950 2,500 -0.01(-13.64%)
Dec 01, 2014 0.1050 0.1100 0.1000 0.1100 28,849 +0.01(+4.76%)
Nov 28, 2014 0.1100 0.1100 0.1050 0.1050 8,800 +0.00(+5.00%)
Nov 26, 2014 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Nov 25, 2014 0.1350 0.1350 0.1050 0.1050 11,700 +0.00(+0.00%)
Nov 24, 2014 0.1100 0.1100 0.1050 0.1050 21,500 -0.01(-8.70%)
Nov 19, 2014 0.1150 0.1150 0.1150 0 -0.02(-14.81%)
Nov 18, 2014 0.1150 0.1350 0.1150 0.1350 8,800 +0.00(+0.00%)
Nov 17, 2014 0.1400 0.1400 0.1350 0.1350 20,900 +0.02(+12.50%)
Nov 14, 2014 0.1000 0.1200 0.1000 0.1200 9,800 +0.00(+4.35%)
Nov 13, 2014 0.1150 0.1150 0.1150 0.1150 46,000 -0.00(-4.17%)
Nov 12, 2014 0.1250 0.1250 0.1200 0.1200 2,665 +0.01(+9.09%)
Nov 11, 2014 0.1100 0.1100 0.1100 0.1100 6,000 -0.01(-12.00%)
Nov 10, 2014 0.1250 0.1400 0.1250 0.1250 7,000 +0.00(+0.00%)
Nov 07, 2014 0.1250 0.1250 0.1250 0.1250 5,000 +0.01(+8.70%)
Nov 06, 2014 0.1300 0.1300 0.1150 0.1150 5,875 -0.00(-4.17%)
Nov 05, 2014 0.1200 0.1200 0.1200 0.1200 10,550 -0.01(-7.69%)
Nov 04, 2014 0.1100 0.1300 0.1100 0.1300 17,700 +0.01(+8.33%)
Nov 03, 2014 0.1200 0.1200 0.1000 0.1200 19,349 -0.01(-4.00%)
Oct 31, 2014 0.1250 0.1400 0.1100 0.1250 112,400 -0.02(-10.71%)
Oct 30, 2014 0.1400 0.1400 0.1350 0.1400 18,674 +0.02(+12.00%)
Oct 29, 2014 0.1400 0.1400 0.1200 0.1250 18,250 +0.01(+4.17%)
Oct 27, 2014 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Oct 24, 2014 0.1350 0.1350 0.1250 0.1300 13,400 -0.01(-3.70%)
Oct 23, 2014 0.1350 0.1350 0.1350 0.1350 4,000 +0.00(+0.00%)
Oct 22, 2014 0.1600 0.1600 0.1300 0.1350 49,328 -0.04(-20.59%)
Oct 21, 2014 0.1700 0.1700 0.1700 0.1700 2,500 +0.00(+0.00%)
Oct 20, 2014 0.1700 0.1700 0.1700 0.1700 20,000 +0.01(+3.03%)
Oct 17, 2014 0.1650 0.1650 0.1300 0.1650 22,000 +0.00(+0.00%)
Oct 16, 2014 0.1650 0.1650 0.1650 0.1650 1,200 -0.06(-26.67%)
Oct 10, 2014 0.2250 0.2250 0.2250 0 +0.06(+36.36%)
Oct 09, 2014 0.1650 0.1650 0.1650 0.1650 7,350 -0.03(-15.38%)
Oct 06, 2014 0.1950 0.1950 0.1950 0 -0.04(-17.02%)
Oct 03, 2014 0.2250 0.2350 0.2250 0.2350 20,500 +0.03(+14.63%)
Oct 02, 2014 0.2150 0.2400 0.1900 0.2050 29,620 -0.04(-14.58%)
Sep 30, 2014 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Sep 29, 2014 0.2300 0.2300 0.2300 0.2300 933 +0.00(+0.00%)
Sep 26, 2014 0.2300 0.2300 0.2300 0.2300 1,550 -0.01(-4.17%)
Sep 25, 2014 0.2300 0.2400 0.2300 0.2400 11,000 +0.00(+0.00%)
Sep 24, 2014 0.2400 0.2400 0.2400 0.2400 22,000 +0.01(+2.13%)
Sep 22, 2014 0.2350 0.2350 0.2350 0 -0.03(-9.62%)
Sep 18, 2014 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Sep 15, 2014 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 11, 2014 0.2400 0.2400 0.2400 500 -0.03(-11.11%)
Sep 10, 2014 0.2500 0.2700 0.2500 0.2700 4,500 -0.03(-10.00%)
Sep 09, 2014 0.3000 0.3000 0.3000 0.3000 500 +0.02(+7.14%)
Sep 08, 2014 0.2800 0.2800 0.2800 0.2800 1,900 -0.03(-9.68%)
Sep 04, 2014 0.3100 0.3100 0.3100 0 +0.02(+6.90%)
Sep 03, 2014 0.3100 0.3100 0.2900 0.2900 7,799 -0.02(-4.92%)
Sep 02, 2014 0.3050 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
Aug 29, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 27, 2014 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Aug 26, 2014 0.3000 0.3000 0.2900 0.2900 2,788 -0.03(-9.38%)
Aug 25, 2014 0.3200 0.3200 0.3200 0.3200 500 +0.02(+6.67%)
Aug 21, 2014 0.3000 0 +0.00(+0.00%)
Aug 20, 2014 0.3000 0.3000 0.3000 0.3000 516 -0.01(-3.23%)
Aug 18, 2014 0.3100 0 +0.01(+1.64%)
Aug 14, 2014 0.3050 0 -0.02(-4.69%)
Aug 12, 2014 0.3200 300 +0.00(+0.00%)
Aug 11, 2014 0.3000 0.3200 0.3000 0.3200 12,400 +0.01(+3.23%)
Aug 07, 2014 0.3100 250 +0.01(+1.64%)
Aug 06, 2014 0.3300 0.3300 0.3050 0.3050 10,000 -0.02(-6.15%)
Aug 05, 2014 0.3050 0.3250 0.3050 0.3250 14,300 +0.04(+14.04%)
Aug 01, 2014 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Jul 31, 2014 0.3100 0.3100 0.2800 0.2800 4,000 -0.01(-3.45%)
Jul 30, 2014 0.2850 0.2900 0.2850 0.2900 2,500 -0.03(-9.38%)
Jul 29, 2014 0.3000 0.3200 0.3000 0.3200 7,500 -0.01(-1.54%)
Jul 28, 2014 0.2950 0.3250 0.2950 0.3250 4,000 +0.00(+0.00%)
Jul 25, 2014 0.3300 0.3300 0.3250 0.3250 7,500 -0.01(-1.52%)
Jul 24, 2014 0.3250 0.3300 0.3250 0.3300 2,888 +0.00(+0.00%)
Jul 21, 2014 0.3300 0.3300 0 +0.01(+1.54%)
Jul 16, 2014 0.3250 0.3250 0 -0.01(-1.52%)
Jul 15, 2014 0.3300 0.3300 0.3300 0.3300 13,400 +0.00(+0.00%)
Jul 14, 2014 0.3250 0.3300 0.3250 0.3300 105,700 +0.00(+0.00%)
Jul 11, 2014 0.3300 0.3300 0.3300 0.3300 11,000 +0.00(+0.00%)
Jul 10, 2014 0.3300 0.3300 0.3300 0.3300 6,530 +0.00(+0.00%)
Jul 09, 2014 0.3300 0.3300 0.3250 0.3300 43,550 +0.00(+0.00%)
Jul 08, 2014 0.3300 0.3300 0.3300 0.3300 10,000 +0.00(+0.00%)
Jul 07, 2014 0.3300 0.3300 0.3300 0.3300 7,500 +0.03(+10.00%)
Jul 04, 2014 0.3000 0.3000 0.3000 0.3000 10,300 -0.01(-3.23%)
Jul 03, 2014 0.3250 0.3300 0.3100 0.3100 7,800 -0.02(-6.06%)
Jul 02, 2014 0.3100 0.3300 0.3100 0.3300 61,600 +0.02(+6.45%)
Jun 30, 2014 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Jun 27, 2014 0.3000 0.3000 0.3000 0.3000 500 +0.02(+7.14%)
Jun 26, 2014 0.3300 0.3300 0.2800 0.2800 19,200 -0.05(-15.15%)
Jun 25, 2014 0.3100 0.3300 0.3100 0.3300 20,701 +0.02(+6.45%)
Jun 24, 2014 0.3250 0.3250 0.3000 0.3100 8,820 +0.02(+6.90%)
Jun 20, 2014 0.2900 0.2900 0.2900 0 +0.01(+5.45%)
Jun 19, 2014 0.3200 0.3200 0.2750 0.2750 14,100 -0.04(-12.70%)
Jun 18, 2014 0.3200 0.3200 0.3000 0.3150 8,438 +0.01(+1.61%)
Jun 17, 2014 0.3200 0.3200 0.2700 0.3100 17,076 -0.03(-8.82%)
Jun 16, 2014 0.3200 0.3400 0.3050 0.3400 4,300 +0.00(+0.00%)
Jun 13, 2014 0.3350 0.3400 0.3350 0.3400 5,130 +0.01(+1.49%)
Jun 12, 2014 0.3050 0.3350 0.3050 0.3350 21,500 +0.03(+8.06%)
Jun 11, 2014 0.3100 0.3100 0.3100 0.3100 500 -0.01(-3.13%)
Jun 10, 2014 0.3200 0.3200 0.3200 0.3200 5,007 +0.00(+0.00%)
Jun 06, 2014 0.3200 0.3200 0.3200 0.3200 653 +0.01(+3.23%)
Jun 05, 2014 0.3000 0.3100 0.3000 0.3100 3,700 +0.01(+3.33%)
Jun 04, 2014 0.3200 0.3200 0.3000 0.3000 5,810 -0.02(-6.25%)
Jun 03, 2014 0.3400 0.3400 0.3200 0.3200 5,701 +0.02(+6.67%)
Jun 02, 2014 0.3000 0.3000 0.3000 0.3000 6,669 +0.04(+15.38%)
May 29, 2014 0.2600 0.2600 0.2600 0.2600 5 -0.07(-20.00%)
May 28, 2014 0.3950 0.3950 0.3250 0.3250 4,903 -0.08(-18.75%)
May 27, 2014 0.4000 0.4000 0.3550 0.4000 24,000 +0.00(+0.00%)
May 26, 2014 0.2950 0.4000 0.2950 0.4000 93,150 +0.12(+40.35%)
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.