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

Brixton Metals Corp (TSV: BBB )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 10:53 AM 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 31, 2016 0.1250 0.1250 0.1200 0.1250 31,000 +0.01(+4.17%)
Mar 30, 2016 0.1350 0.1350 0.1200 0.1200 32,500 +0.00(+0.00%)
Mar 29, 2016 0.1200 0.1200 0.1200 0.1200 40,950 -0.02(-14.29%)
Mar 28, 2016 0.1050 0.1400 0.1050 0.1400 13,000 +0.02(+12.00%)
Mar 24, 2016 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Mar 23, 2016 0.1250 0.1800 0.1050 0.1300 78,500 +0.01(+8.33%)
Mar 22, 2016 0.1300 0.1350 0.1100 0.1200 123,870 +0.02(+20.00%)
Mar 21, 2016 0.1000 0.1000 0.1000 0.1000 700 -0.02(-16.67%)
Mar 18, 2016 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Mar 17, 2016 0.1100 0.1200 0.1100 0.1200 13,000 +0.01(+9.09%)
Mar 16, 2016 0.1100 0.1100 0.1100 0.1100 1,500 +0.00(+0.00%)
Mar 15, 2016 0.1000 0.1100 0.1000 0.1100 20,182 +0.00(+0.00%)
Mar 14, 2016 0.1100 0.1100 0.1000 0.1100 103,500 -0.01(-12.00%)
Mar 11, 2016 0.1150 0.1250 0.1150 0.1250 10,000 +0.01(+4.17%)
Mar 10, 2016 0.1050 0.1250 0.1000 0.1200 149,000 +0.00(+4.35%)
Mar 09, 2016 0.1150 0.1200 0.1150 0.1150 37,339 -0.01(-11.54%)
Mar 08, 2016 0.1100 0.1300 0.1100 0.1300 21,150 +0.00(+0.00%)
Mar 07, 2016 0.1300 0.1300 0.1300 0.1300 3,393 +0.00(+0.00%)
Mar 04, 2016 0.1350 0.1350 0.1300 0.1300 9,600 +0.01(+4.00%)
Mar 03, 2016 0.1300 0.1450 0.1250 0.1250 16,500 +0.01(+4.17%)
Mar 02, 2016 0.1200 0.1200 0.1200 0.1200 7,200 -0.01(-7.69%)
Feb 29, 2016 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Feb 26, 2016 0.1200 0.1500 0.1200 0.1500 4,400 +0.02(+15.38%)
Feb 25, 2016 0.1300 0.1400 0.1300 0.1300 47,810 -0.02(-13.33%)
Feb 23, 2016 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Feb 22, 2016 0.1200 0.1200 0.1200 0.1200 5,000 -0.01(-4.00%)
Feb 18, 2016 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Feb 16, 2016 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Feb 12, 2016 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Feb 11, 2016 0.1050 0.1200 0.1050 0.1200 20,000 +0.02(+20.00%)
Feb 09, 2016 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Feb 08, 2016 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
Feb 05, 2016 0.0900 0.0900 0.0900 0.0900 10,000 +0.01(+12.50%)
Feb 04, 2016 0.0800 0.0800 0.0800 0.0800 11,000 -0.01(-11.11%)
Feb 03, 2016 0.0800 0.0900 0.0800 0.0900 33,525 +0.00(+5.88%)
Feb 02, 2016 0.0800 0.0850 0.0800 0.0850 24,000 +0.01(+21.43%)
Feb 01, 2016 0.0750 0.0750 0.0700 0.0700 2,000 +0.00(+0.00%)
Jan 28, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jan 27, 2016 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Jan 26, 2016 0.0750 0.0750 0.0750 0.0750 2,500 +0.01(+25.00%)
Jan 25, 2016 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+0.00%)
Jan 21, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 20, 2016 0.0600 0.0600 0.0600 0.0600 23,000 +0.00(+0.00%)
Jan 19, 2016 0.0600 0.0600 0.0600 0.0600 3,250 -0.01(-7.69%)
Jan 18, 2016 0.0650 0.0650 0.0650 0.0650 5,353 +0.01(+8.33%)
Jan 15, 2016 0.0650 0.0650 0.0600 0.0600 14,700 -0.02(-25.00%)
Jan 13, 2016 0.0800 0.0800 0.0800 700 +0.00(+0.00%)
Jan 12, 2016 0.0800 0.0800 0.0800 0.0800 10,150 -0.01(-11.11%)
Jan 08, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 07, 2016 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+0.00%)
Jan 04, 2016 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Dec 31, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 30, 2015 0.0750 0.0800 0.0750 0.0800 7,000 +0.01(+14.29%)
Dec 29, 2015 0.0700 0.0700 0.0700 0.0700 5,100 -0.00(-6.67%)
Dec 23, 2015 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Dec 16, 2015 0.0900 0.0900 0.0900 1,069 +0.00(+5.88%)
Dec 15, 2015 0.0700 0.0900 0.0700 0.0850 24,313 +0.01(+21.43%)
Dec 14, 2015 0.0700 0.0700 0.0700 0.0700 1,000 -0.01(-12.50%)
Dec 11, 2015 0.0800 0.0850 0.0800 0.0800 20,000 +0.01(+6.67%)
Dec 10, 2015 0.0750 0.0750 0.0700 0.0750 18,000 +0.00(+7.14%)
Dec 04, 2015 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Dec 03, 2015 0.0500 0.0550 0.0500 0.0550 10,000 -0.01(-15.38%)
Dec 01, 2015 0.0650 0.0650 0.0650 50 +0.01(+30.00%)
Nov 30, 2015 0.0550 0.0550 0.0500 0.0500 10,000 +0.00(+0.00%)
Nov 25, 2015 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Nov 24, 2015 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Nov 19, 2015 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Nov 17, 2015 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 06, 2015 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Nov 05, 2015 0.0850 0.0850 0.0850 0.0850 2,000 +0.01(+21.43%)
Nov 03, 2015 0.0700 0.0700 0.0700 35 -0.00(-6.67%)
Nov 02, 2015 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Oct 30, 2015 0.0950 0.0950 0.0750 0.0750 2,000 +0.00(+0.00%)
Oct 29, 2015 0.0700 0.0750 0.0700 0.0750 11,000 +0.00(+0.00%)
Oct 23, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Oct 21, 2015 0.0700 0.0700 0.0700 221 -0.01(-12.50%)
Oct 19, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 16, 2015 0.0800 0.0800 0.0800 0.0800 10,400 +0.01(+6.67%)
Oct 14, 2015 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Oct 07, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 02, 2015 0.0800 0.0800 0.0800 0 -0.02(-23.81%)
Sep 30, 2015 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Sep 22, 2015 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Sep 21, 2015 0.0800 0.1000 0.0800 0.1000 5,000 +0.02(+25.00%)
Sep 18, 2015 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Sep 17, 2015 0.0750 0.0750 0.0750 0.0750 5,410 +0.00(+0.00%)
Sep 15, 2015 0.0750 0.0750 0.0750 0 -0.03(-25.00%)
Sep 14, 2015 0.0750 0.1000 0.0700 0.1000 8,800 +0.03(+42.86%)
Sep 10, 2015 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Sep 03, 2015 0.0750 0.0750 0.0750 560 +0.00(+0.00%)
Sep 02, 2015 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Sep 01, 2015 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Aug 28, 2015 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Aug 25, 2015 0.0800 0.0800 0.0800 129 +0.00(+0.00%)
Aug 19, 2015 0.0800 0.0800 0.0800 0 -0.04(-33.33%)
Aug 14, 2015 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Aug 12, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 10, 2015 0.1000 0.1000 0.1000 400 +0.01(+17.65%)
Aug 07, 2015 0.0850 0.0950 0.0850 0.0850 7,500 -0.02(-19.05%)
Aug 05, 2015 0.1050 0.1050 0.1050 0 +0.02(+23.53%)
Aug 04, 2015 0.0850 0.0900 0.0850 0.0850 22,100 -0.05(-37.04%)
Jul 24, 2015 0.1350 0.1350 0.1350 0 +0.04(+42.11%)
Jul 23, 2015 0.1150 0.1350 0.0950 0.0950 6,460 +0.01(+5.56%)
Jul 22, 2015 0.0950 0.0950 0.0900 0.0900 2,000 -0.01(-5.26%)
Jul 21, 2015 0.0900 0.0950 0.0900 0.0950 3,900 -0.04(-29.63%)
Jul 16, 2015 0.1350 0.1350 0.1350 0 +0.04(+42.11%)
Jul 13, 2015 0.0950 0.0950 0.0950 333 -0.02(-20.83%)
Jul 10, 2015 0.1200 0.1200 0.1200 0.1200 9,500 +0.02(+20.00%)
Jul 07, 2015 0.1000 0.1000 0.1000 0 -0.02(-20.00%)
Jul 06, 2015 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+8.70%)
Jun 24, 2015 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Jun 23, 2015 0.1150 0.1150 0.1050 0.1050 1,000 -0.01(-8.70%)
Jun 22, 2015 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Jun 11, 2015 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jun 09, 2015 0.1100 0.1100 0.1100 0 -0.03(-21.43%)
Jun 05, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 03, 2015 0.1400 0.1400 0.1400 0 +0.03(+27.27%)
Jun 02, 2015 0.1100 0.1100 0.1100 0.1100 4,000 -0.03(-21.43%)
Jun 01, 2015 0.1300 0.1400 0.1300 0.1400 7,647 +0.03(+27.27%)
May 29, 2015 0.1100 0.1100 0.1100 0.1100 14,000 -0.01(-4.35%)
May 27, 2015 0.1150 0.1150 0.1150 0 -0.02(-14.81%)
May 20, 2015 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 19, 2015 0.1350 0.1350 0.1350 0.1350 6,000 +0.01(+3.85%)
May 15, 2015 0.1300 0.1300 0.1300 0 +0.03(+23.81%)
May 14, 2015 0.1100 0.1100 0.1050 0.1050 14,500 -0.01(-4.55%)
May 13, 2015 0.1300 0.1300 0.1100 0.1100 2,500 +0.00(+0.00%)
May 12, 2015 0.1200 0.1200 0.1100 0.1100 12,102 +0.00(+0.00%)
May 08, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 07, 2015 0.1100 0.1100 0.1100 0.1100 6,000 -0.01(-8.33%)
May 06, 2015 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
May 05, 2015 0.1200 0.1200 0.1200 0.1200 38,000 +0.01(+9.09%)
May 04, 2015 0.1100 0.1100 0.1100 0.1100 1,800 -0.01(-8.33%)
May 01, 2015 0.1200 0.1200 0.1200 0.1200 2,210 +0.00(+4.35%)
Apr 30, 2015 0.1300 0.1300 0.1150 0.1150 226,500 -0.01(-8.00%)
Apr 29, 2015 0.1150 0.1250 0.1150 0.1250 5,000 -0.02(-16.67%)
Apr 28, 2015 0.1150 0.1500 0.1150 0.1500 5,500 +0.03(+30.43%)
Apr 27, 2015 0.1300 0.1300 0.1050 0.1150 130,000 -0.06(-32.35%)
Apr 24, 2015 0.1650 0.1700 0.1650 0.1700 10,500 +0.01(+6.25%)
Apr 23, 2015 0.1600 0.1600 0.1600 0.1600 3,445 +0.04(+39.13%)
Apr 22, 2015 0.1150 0.1150 0.1150 0.1150 1,100 -0.04(-28.12%)
Apr 21, 2015 0.1550 0.1600 0.1550 0.1600 5,000 -0.01(-5.88%)
Apr 20, 2015 0.1700 0.1700 0.1700 0.1700 5,000 +0.01(+3.03%)
Apr 16, 2015 0.1650 0.1650 0.1650 0 -0.01(-5.71%)
Apr 14, 2015 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Apr 13, 2015 0.1600 0.1800 0.1600 0.1800 8,258 +0.00(+0.00%)
Apr 10, 2015 0.1500 0.1800 0.1500 0.1800 23,350 +0.03(+20.00%)
Apr 09, 2015 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Apr 08, 2015 0.1500 0.1500 0.1500 0.1500 10,600 +0.01(+3.45%)
Apr 07, 2015 0.1400 0.1450 0.1400 0.1450 12,700 +0.00(+3.57%)
Apr 06, 2015 0.1400 0.1400 0.1400 0.1400 5,550 +0.00(+0.00%)
Apr 02, 2015 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
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.