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

Brixton Metals Corp (TSV: BBB )

0.1150 UNCHANGED
Streaming Delayed Price Updated: 2:18 PM EDT, May 7, 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 (%)
Oct 31, 2019 0.2300 0.2650 0.2150 0.2650 778,554 +0.07(+32.50%)
Oct 30, 2019 0.2400 0.2400 0.1950 0.2000 596,900 -0.03(-13.04%)
Oct 29, 2019 0.2250 0.2300 0.2200 0.2300 46,675 +0.01(+4.55%)
Oct 28, 2019 0.2300 0.2300 0.2200 0.2200 42,750 +0.00(+0.00%)
Oct 25, 2019 0.2150 0.2300 0.2150 0.2200 228,200 +0.02(+7.32%)
Oct 24, 2019 0.2100 0.2100 0.2000 0.2050 162,530 +0.00(+2.50%)
Oct 23, 2019 0.2000 0.2050 0.2000 0.2000 55,270 +0.01(+2.56%)
Oct 22, 2019 0.2000 0.2000 0.1800 0.1950 179,740 -0.01(-2.50%)
Oct 21, 2019 0.2100 0.2150 0.2000 0.2000 57,030 -0.00(-2.44%)
Oct 18, 2019 0.2300 0.2300 0.2000 0.2050 81,300 -0.03(-10.87%)
Oct 17, 2019 0.2000 0.2500 0.2000 0.2300 161,109 +0.04(+21.05%)
Oct 16, 2019 0.1900 0.1950 0.1850 0.1900 86,099 -0.01(-2.56%)
Oct 15, 2019 0.2100 0.2100 0.1950 0.1950 321,216 -0.02(-9.30%)
Oct 11, 2019 0.2150 0.2150 0.2150 0 -0.02(-10.42%)
Oct 10, 2019 0.2400 0.2400 0.2350 0.2400 10,000 +0.01(+4.35%)
Oct 09, 2019 0.2450 0.2450 0.2300 0.2300 40,000 -0.02(-8.00%)
Oct 08, 2019 0.2500 0.2500 0.2500 0.2500 31,250 +0.01(+4.17%)
Oct 07, 2019 0.2500 0.2500 0.2400 0.2400 95,400 -0.01(-4.00%)
Oct 04, 2019 0.2350 0.2500 0.2350 0.2500 12,600 +0.02(+11.11%)
Oct 03, 2019 0.2200 0.2450 0.2200 0.2250 139,000 +0.02(+7.14%)
Oct 02, 2019 0.2350 0.2400 0.2100 0.2100 135,700 -0.02(-6.67%)
Oct 01, 2019 0.2500 0.2500 0.2250 0.2250 57,000 -0.02(-8.16%)
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%)
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.