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: 12:17 PM EDT, Sep 19, 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 31, 2017
0.5300
0.5300
0.5200
0.5200
65,194
-0.01(-1.89%)
Mar 30, 2017
0.5100
0.5300
0.4950
0.5300
61,200
+0.02(+3.92%)
Mar 29, 2017
0.5300
0.5300
0.5000
0.5100
126,630
-0.01(-1.92%)
Mar 28, 2017
0.5000
0.5200
0.5000
0.5200
44,928
+0.03(+5.05%)
Mar 27, 2017
0.4750
0.5100
0.4750
0.4950
111,169
+0.02(+4.21%)
Mar 24, 2017
0.4600
0.4750
0.4600
0.4750
17,200
+0.02(+4.40%)
Mar 23, 2017
0.4550
0.4550
0.4550
0.4550
9,912
+0.01(+1.11%)
Mar 22, 2017
0.4700
0.4700
0.4500
0.4500
132,251
-0.03(-6.25%)
Mar 21, 2017
0.4750
0.4850
0.4700
0.4800
24,200
+0.01(+1.05%)
Mar 20, 2017
0.5000
0.5000
0.4750
0.4750
26,131
-0.01(-1.04%)
Mar 17, 2017
0.4800
0.5000
0.4700
0.4800
70,600
-0.01(-1.03%)
Mar 16, 2017
0.4900
0.4950
0.4750
0.4850
61,200
+0.01(+1.04%)
Mar 15, 2017
0.4750
0.5000
0.4700
0.4800
216,000
+0.01(+1.05%)
Mar 14, 2017
0.5000
0.5000
0.4750
0.4750
101,250
-0.02(-3.06%)
Mar 13, 2017
0.4900
0.5000
0.4850
0.4900
52,000
-0.01(-2.00%)
Mar 10, 2017
0.4900
0.5000
0.4900
0.5000
90,740
+0.01(+2.04%)
Mar 09, 2017
0.4900
0.5000
0.4900
0.4900
81,416
-0.02(-3.92%)
Mar 08, 2017
0.5000
0.5100
0.5000
0.5100
54,600
+0.01(+2.00%)
Mar 07, 2017
0.5100
0.5100
0.5000
0.5000
36,800
+0.01(+2.04%)
Mar 06, 2017
0.5000
0.5100
0.4900
0.4900
120,200
-0.01(-2.00%)
Mar 03, 2017
0.4900
0.5100
0.4850
0.5000
175,400
+0.02(+3.09%)
Mar 02, 2017
0.5000
0.5000
0.4850
0.4850
241,110
-0.02(-3.00%)
Mar 01, 2017
0.5000
0.5100
0.4750
0.5000
81,186
-0.01(-1.96%)
Feb 28, 2017
0.4800
0.5100
0.4750
0.5100
195,409
+0.04(+7.37%)
Feb 27, 2017
0.5100
0.5100
0.4750
0.4750
359,869
-0.05(-8.65%)
Feb 24, 2017
0.5900
0.5900
0.5000
0.5200
682,271
-0.06(-10.34%)
Feb 23, 2017
0.5900
0.6500
0.5600
0.5800
260,772
+0.03(+5.45%)
Feb 22, 2017
0.6200
0.6200
0.5400
0.5500
836,276
-0.05(-8.33%)
Feb 21, 2017
0.5000
0.6000
0.4950
0.6000
2,412,050
+0.15(+33.33%)
Feb 17, 2017
0.4500
0.4500
0.4500
0
+0.03(+7.14%)
Feb 16, 2017
0.3950
0.4200
0.3900
0.4200
33,300
+0.02(+6.33%)
Feb 15, 2017
0.4000
0.4150
0.3800
0.3950
210,400
-0.01(-3.66%)
Feb 14, 2017
0.4200
0.4200
0.4000
0.4100
205,192
-0.03(-5.75%)
Feb 13, 2017
0.4500
0.4500
0.4050
0.4350
318,302
-0.01(-1.14%)
Feb 10, 2017
0.3750
0.4500
0.3750
0.4400
322,700
+0.05(+12.82%)
Feb 09, 2017
0.3900
0.3900
0.3650
0.3900
199,700
+0.00(+0.00%)
Feb 08, 2017
0.3900
0.4000
0.3750
0.3900
102,008
+0.01(+2.63%)
Feb 07, 2017
0.3900
0.4100
0.3800
0.3800
151,487
-0.01(-2.56%)
Feb 06, 2017
0.4000
0.4000
0.3900
0.3900
158,000
-0.01(-2.50%)
Feb 03, 2017
0.3800
0.4000
0.3800
0.4000
68,000
+0.00(+0.00%)
Feb 02, 2017
0.4000
0.4100
0.3900
0.4000
87,568
+0.01(+2.56%)
Feb 01, 2017
0.4000
0.4100
0.3900
0.3900
22,500
-0.01(-1.27%)
Jan 31, 2017
0.4000
0.4100
0.3950
0.3950
59,863
-0.01(-1.25%)
Jan 30, 2017
0.4000
0.4100
0.3800
0.4000
54,709
-0.01(-2.44%)
Jan 27, 2017
0.3650
0.4200
0.3650
0.4100
141,624
+0.03(+9.33%)
Jan 26, 2017
0.3700
0.4100
0.3600
0.3750
355,459
+0.01(+2.74%)
Jan 25, 2017
0.4000
0.4000
0.3650
0.3650
417,030
-0.04(-10.98%)
Jan 24, 2017
0.4400
0.4500
0.4100
0.4100
70,370
-0.02(-4.65%)
Jan 23, 2017
0.3900
0.4550
0.3900
0.4300
97,900
+0.04(+10.26%)
Jan 20, 2017
0.4200
0.4250
0.3850
0.3900
53,600
-0.04(-9.30%)
Jan 19, 2017
0.4250
0.4300
0.4150
0.4300
80,250
+0.00(+0.00%)
Jan 18, 2017
0.4400
0.4400
0.4300
0.4300
36,260
-0.02(-4.44%)
Jan 17, 2017
0.4400
0.4500
0.4300
0.4500
43,180
+0.01(+2.27%)
Jan 16, 2017
0.4200
0.4400
0.4200
0.4400
14,700
-0.01(-1.12%)
Jan 13, 2017
0.4250
0.4500
0.4100
0.4450
30,160
+0.01(+1.14%)
Jan 12, 2017
0.4400
0.4400
0.4300
0.4400
3,500
-0.01(-2.22%)
Jan 11, 2017
0.4500
0.4500
0.4200
0.4500
49,350
+0.01(+2.27%)
Jan 10, 2017
0.4600
0.4600
0.4250
0.4400
66,850
-0.03(-6.38%)
Jan 09, 2017
0.4750
0.4800
0.4550
0.4700
65,500
-0.01(-2.08%)
Jan 06, 2017
0.4050
0.4800
0.4050
0.4800
54,990
+0.03(+7.87%)
Jan 05, 2017
0.4300
0.4500
0.4000
0.4450
140,059
+0.04(+8.54%)
Jan 04, 2017
0.4100
0.4300
0.3650
0.4100
82,500
+0.00(+0.00%)
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
.