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
)
0.1200
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Apr 30, 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 (%)
Mar 29, 2018
0.2650
0.2650
0.2650
0
-0.01(-3.64%)
Mar 28, 2018
0.2800
0.2900
0.2750
0.2750
37,139
-0.01(-3.51%)
Mar 27, 2018
0.3100
0.3100
0.2800
0.2850
162,225
-0.05(-13.64%)
Mar 26, 2018
0.3300
0.3400
0.3300
0.3300
55,200
+0.00(+0.00%)
Mar 23, 2018
0.3300
0.3300
0.3150
0.3300
38,780
+0.00(+0.00%)
Mar 22, 2018
0.3200
0.3300
0.3200
0.3300
63,800
+0.00(+0.00%)
Mar 21, 2018
0.3100
0.3300
0.3050
0.3300
52,000
+0.02(+6.45%)
Mar 20, 2018
0.3150
0.3150
0.3050
0.3100
29,000
-0.01(-3.13%)
Mar 19, 2018
0.3000
0.3200
0.3000
0.3200
33,500
+0.02(+6.67%)
Mar 16, 2018
0.3000
0.3000
0.2900
0.3000
118,500
+0.01(+1.69%)
Mar 15, 2018
0.3000
0.3000
0.2950
0.2950
16,300
-0.02(-6.35%)
Mar 12, 2018
0.3150
0.3150
0.3150
0
+0.01(+1.61%)
Mar 09, 2018
0.3050
0.3100
0.3050
0.3100
21,500
+0.01(+3.33%)
Mar 08, 2018
0.3000
0.3100
0.3000
0.3000
33,833
-0.01(-3.23%)
Mar 07, 2018
0.3500
0.3500
0.3100
0.3100
97,550
-0.02(-6.06%)
Mar 06, 2018
0.3450
0.3500
0.3300
0.3300
35,600
+0.01(+1.54%)
Mar 05, 2018
0.3400
0.3400
0.3250
0.3250
22,696
+0.01(+1.56%)
Mar 02, 2018
0.3200
0.3200
0.3200
0.3200
2,500
+0.00(+0.00%)
Mar 01, 2018
0.3200
0.3200
0.3200
0.3200
124,500
+0.00(+0.00%)
Feb 28, 2018
0.3200
0.3200
0.3200
0.3200
169,430
-0.01(-1.54%)
Feb 27, 2018
0.3450
0.3450
0.3200
0.3250
109,500
-0.02(-7.14%)
Feb 26, 2018
0.3500
0.3500
0.3300
0.3500
71,500
+0.02(+7.69%)
Feb 23, 2018
0.3250
0.3250
0.3250
0.3250
1,175
+0.01(+1.56%)
Feb 22, 2018
0.3400
0.3400
0.3200
0.3200
139,000
-0.01(-3.03%)
Feb 21, 2018
0.3200
0.3400
0.3200
0.3300
48,500
+0.01(+3.13%)
Feb 20, 2018
0.3300
0.3300
0.3200
0.3200
115,430
-0.01(-1.54%)
Feb 16, 2018
0.3250
0.3250
0.3250
0
-0.04(-12.16%)
Feb 15, 2018
0.3700
0.3700
0.3700
0.3700
13,080
+0.01(+2.78%)
Feb 14, 2018
0.3600
0.3600
0.3400
0.3600
9,000
+0.03(+9.09%)
Feb 13, 2018
0.3300
0.3300
0.3300
0.3300
15,000
+0.01(+3.13%)
Feb 12, 2018
0.3500
0.3500
0.3150
0.3200
32,700
+0.01(+3.23%)
Feb 09, 2018
0.3450
0.3450
0.3000
0.3100
96,975
-0.02(-6.06%)
Feb 08, 2018
0.3550
0.3550
0.3300
0.3300
27,000
-0.02(-7.04%)
Feb 07, 2018
0.3550
0.3550
0.3550
0.3550
2,000
+0.01(+2.90%)
Feb 06, 2018
0.3250
0.3450
0.3250
0.3450
46,412
+0.02(+6.15%)
Feb 05, 2018
0.3200
0.3650
0.3200
0.3250
109,150
-0.04(-12.16%)
Feb 02, 2018
0.3850
0.3850
0.3700
0.3700
87,500
-0.02(-3.90%)
Feb 01, 2018
0.3850
0.3850
0.3850
0.3850
3,000
-0.01(-2.53%)
Jan 31, 2018
0.3900
0.4000
0.3800
0.3950
42,500
+0.01(+1.28%)
Jan 30, 2018
0.4000
0.4000
0.3900
0.3900
23,500
+0.01(+1.30%)
Jan 29, 2018
0.3850
0.3850
0.3850
0.3850
3,500
+0.01(+1.32%)
Jan 26, 2018
0.4000
0.4000
0.3700
0.3800
163,000
-0.02(-3.80%)
Jan 25, 2018
0.4200
0.4200
0.3950
0.3950
53,000
-0.03(-8.14%)
Jan 24, 2018
0.4100
0.4500
0.4100
0.4300
66,550
+0.04(+10.26%)
Jan 23, 2018
0.4500
0.4500
0.3900
0.3900
255,700
-0.06(-13.33%)
Jan 22, 2018
0.4850
0.4850
0.4400
0.4500
63,400
+0.03(+7.14%)
Jan 19, 2018
0.4000
0.4300
0.4000
0.4200
9,000
+0.03(+7.69%)
Jan 18, 2018
0.4200
0.4200
0.3800
0.3900
104,000
+0.00(+0.00%)
Jan 17, 2018
0.4250
0.4250
0.3800
0.3900
441,984
+0.00(+0.00%)
Jan 16, 2018
0.3800
0.4150
0.3650
0.3900
261,679
+0.03(+8.33%)
Jan 15, 2018
0.3500
0.3800
0.3500
0.3600
70,600
+0.00(+0.00%)
Jan 12, 2018
0.3600
0.3600
0.3600
0.3600
10,500
+0.04(+12.50%)
Jan 11, 2018
0.3350
0.3350
0.3200
0.3200
43,450
-0.03(-8.57%)
Jan 10, 2018
0.3100
0.3700
0.3100
0.3500
46,300
+0.03(+9.37%)
Jan 09, 2018
0.2950
0.3200
0.2850
0.3200
70,100
+0.02(+6.67%)
Jan 08, 2018
0.3200
0.3200
0.3000
0.3000
30,900
-0.03(-7.69%)
Jan 05, 2018
0.3500
0.3550
0.3250
0.3250
13,993
+0.00(+0.00%)
Jan 04, 2018
0.3550
0.3550
0.3300
0.3250
42,530
-0.03(-9.72%)
Jan 03, 2018
0.3500
0.3800
0.3500
0.3600
38,137
+0.01(+2.86%)
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
.