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

Brixton Metals Corp (TSV: BBB )

0.1200 +0.0050 (+4.35%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 10, 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 (%)
Jul 31, 2017 0.3800 0.3800 0.3800 0.3800 3,511 -0.01(-2.56%)
Jul 28, 2017 0.3850 0.4200 0.3700 0.3900 26,000 +0.03(+6.85%)
Jul 27, 2017 0.3800 0.3850 0.3650 0.3650 10,600 -0.02(-5.19%)
Jul 26, 2017 0.3600 0.3850 0.3600 0.3850 32,411 +0.02(+4.05%)
Jul 25, 2017 0.3800 0.3800 0.3700 0.3700 26,808 -0.02(-5.13%)
Jul 24, 2017 0.3900 0.4000 0.3900 0.3900 63,188 +0.01(+1.30%)
Jul 21, 2017 0.3950 0.3950 0.3850 0.3850 41,000 +0.00(+0.00%)
Jul 20, 2017 0.3850 0.3850 0.3600 0.3850 23,623 +0.00(+0.00%)
Jul 19, 2017 0.3700 0.3850 0.3700 0.3850 31,800 +0.02(+4.05%)
Jul 18, 2017 0.3400 0.3700 0.3400 0.3700 10,620 +0.02(+5.71%)
Jul 14, 2017 0.3500 0.3500 0.3500 0 +0.03(+9.37%)
Jul 13, 2017 0.3200 0.3200 0.3200 0.3200 4,500 +0.00(+0.00%)
Jul 12, 2017 0.3100 0.3250 0.3100 0.3200 44,800 +0.01(+3.23%)
Jul 11, 2017 0.3000 0.3100 0.3000 0.3100 16,500 +0.01(+3.33%)
Jul 10, 2017 0.2950 0.3400 0.2950 0.3000 31,850 -0.01(-1.64%)
Jul 07, 2017 0.3050 0.3300 0.3050 0.3050 45,500 +0.00(+0.00%)
Jul 06, 2017 0.3050 0.3050 0.3050 0.3050 5,000 +0.02(+5.17%)
Jul 05, 2017 0.3700 0.3700 0.2900 0.2900 108,824 -0.03(-9.38%)
Jul 04, 2017 0.3350 0.3350 0.3200 0.3200 27,000 -0.01(-1.54%)
Jul 03, 2017 0.3250 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Jun 30, 2017 0.3500 0.3500 0.3250 0.3250 31,344 -0.02(-5.80%)
Jun 29, 2017 0.3600 0.3600 0.3450 0.3450 15,500 -0.04(-9.21%)
Jun 28, 2017 0.3850 0.3850 0.3600 0.3800 6,168 -0.01(-1.30%)
Jun 27, 2017 0.3750 0.3850 0.3750 0.3850 16,100 +0.00(+0.00%)
Jun 26, 2017 0.3600 0.3850 0.3250 0.3850 43,993 +0.03(+6.94%)
Jun 23, 2017 0.3650 0.3650 0.3600 0.3600 19,230 +0.00(+0.00%)
Jun 22, 2017 0.3500 0.3700 0.3350 0.3600 28,243 -0.01(-2.70%)
Jun 21, 2017 0.3850 0.3850 0.3650 0.3700 45,470 +0.00(+0.00%)
Jun 20, 2017 0.3700 0.3800 0.3600 0.3700 21,400 +0.01(+2.78%)
Jun 19, 2017 0.3700 0.3700 0.3600 0.3600 20,000 -0.01(-2.70%)
Jun 15, 2017 0.3700 0.3700 0.3700 0 -0.02(-5.13%)
Jun 14, 2017 0.3800 0.3900 0.3800 0.3900 12,050 +0.02(+4.00%)
Jun 12, 2017 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
Jun 09, 2017 0.3800 0.3900 0.3650 0.3700 88,400 -0.01(-2.63%)
Jun 08, 2017 0.3800 0.4000 0.3800 0.3800 12,000 -0.01(-1.30%)
Jun 07, 2017 0.3900 0.3900 0.3800 0.3850 21,000 -0.02(-3.75%)
Jun 06, 2017 0.3800 0.4000 0.3800 0.4000 31,650 +0.00(+0.00%)
Jun 05, 2017 0.4000 0.4000 0.3900 0.4000 28,500 +0.01(+2.56%)
Jun 02, 2017 0.3800 0.4000 0.3700 0.3900 17,950 +0.01(+1.30%)
Jun 01, 2017 0.4000 0.4000 0.3850 0.3850 11,900 -0.02(-3.75%)
May 31, 2017 0.3850 0.4000 0.3850 0.4000 32,500 +0.02(+5.26%)
May 30, 2017 0.3800 0.3900 0.3700 0.3800 14,600 +0.01(+2.70%)
May 29, 2017 0.3650 0.3700 0.3650 0.3700 9,000 +0.01(+1.37%)
May 26, 2017 0.3800 0.3800 0.3650 0.3650 15,000 -0.01(-1.35%)
May 25, 2017 0.3700 0.3700 0.3700 0.3700 8,500 -0.01(-1.33%)
May 24, 2017 0.3900 0.4100 0.3650 0.3750 72,411 -0.01(-1.32%)
May 23, 2017 0.3800 0.4000 0.3650 0.3800 91,400 +0.02(+5.56%)
May 19, 2017 0.3800 0.3800 0.3450 0.3600 199,450 -0.01(-2.70%)
May 18, 2017 0.3800 0.3800 0.3650 0.3700 42,000 -0.01(-2.63%)
May 17, 2017 0.3950 0.4100 0.3800 0.3800 40,000 +0.01(+1.33%)
May 16, 2017 0.3700 0.3750 0.3700 0.3750 4,000 -0.03(-6.25%)
May 15, 2017 0.4150 0.4200 0.3850 0.4000 21,000 +0.00(+0.00%)
May 12, 2017 0.3800 0.4100 0.3800 0.4000 48,700 +0.02(+5.26%)
May 11, 2017 0.3700 0.3800 0.3600 0.3800 27,000 +0.02(+5.56%)
May 10, 2017 0.3400 0.3600 0.3400 0.3600 10,300 +0.02(+5.88%)
May 09, 2017 0.3500 0.3500 0.3400 0.3400 9,000 -0.01(-2.86%)
May 08, 2017 0.3500 0.3500 0.3350 0.3500 24,250 +0.00(+0.00%)
May 05, 2017 0.3500 0.3600 0.3200 0.3500 36,315 +0.00(+0.00%)
May 04, 2017 0.3700 0.3750 0.3500 0.3500 114,300 -0.03(-6.67%)
May 03, 2017 0.3750 0.3850 0.3700 0.3750 32,500 -0.01(-1.32%)
May 02, 2017 0.3800 0.3900 0.3700 0.3800 59,000 +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.