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
)
0.1150
UNCHANGED
Streaming Delayed Price
Updated: 12:06 PM EDT, May 9, 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 (%)
Sep 29, 2017
0.2950
0.3100
0.2900
0.3000
57,500
+0.00(+0.00%)
Sep 28, 2017
0.2900
0.3000
0.2900
0.3000
50,230
+0.01(+3.45%)
Sep 27, 2017
0.2950
0.3000
0.2900
0.2900
14,139
-0.01(-1.69%)
Sep 26, 2017
0.3100
0.3100
0.2950
0.2950
47,000
-0.02(-4.84%)
Sep 25, 2017
0.3000
0.3350
0.3000
0.3100
38,650
+0.02(+5.08%)
Sep 22, 2017
0.3050
0.3050
0.2950
0.2950
48,750
-0.01(-3.28%)
Sep 21, 2017
0.3100
0.3100
0.3050
0.3050
36,660
-0.01(-1.61%)
Sep 20, 2017
0.3100
0.3400
0.3050
0.3100
64,700
-0.01(-3.13%)
Sep 19, 2017
0.3100
0.3200
0.2900
0.3200
251,536
+0.00(+0.00%)
Sep 18, 2017
0.3200
0.3300
0.3150
0.3200
68,500
+0.01(+1.59%)
Sep 15, 2017
0.3500
0.3500
0.3150
0.3150
185,200
-0.05(-14.86%)
Sep 14, 2017
0.3700
0.3750
0.3600
0.3700
18,900
-0.02(-3.90%)
Sep 13, 2017
0.3850
0.3900
0.3850
0.3850
13,000
+0.00(+0.00%)
Sep 12, 2017
0.3500
0.3900
0.3500
0.3850
23,000
+0.04(+10.00%)
Sep 11, 2017
0.3650
0.3650
0.3450
0.3500
29,830
-0.02(-5.41%)
Sep 08, 2017
0.3950
0.4000
0.3700
0.3700
101,000
-0.01(-2.63%)
Sep 07, 2017
0.4100
0.4150
0.3800
0.3800
25,132
-0.03(-6.17%)
Sep 06, 2017
0.4000
0.4050
0.3900
0.4050
36,913
+0.01(+2.53%)
Sep 05, 2017
0.4150
0.4200
0.3900
0.3950
70,465
-0.02(-4.82%)
Sep 01, 2017
0.3900
0.4200
0.3900
0.4150
80,275
+0.04(+12.16%)
Aug 31, 2017
0.3900
0.3950
0.3700
0.3700
44,000
-0.01(-1.33%)
Aug 30, 2017
0.3900
0.3900
0.3750
0.3750
30,500
-0.03(-8.54%)
Aug 29, 2017
0.3800
0.4200
0.3700
0.4100
269,432
+0.04(+12.33%)
Aug 28, 2017
0.3750
0.3800
0.3650
0.3650
166,500
+0.01(+1.39%)
Aug 25, 2017
0.3800
0.3800
0.3600
0.3600
37,500
-0.03(-7.69%)
Aug 24, 2017
0.3800
0.3950
0.3800
0.3900
24,000
+0.00(+0.00%)
Aug 23, 2017
0.4000
0.4000
0.3800
0.3900
32,800
-0.01(-2.50%)
Aug 22, 2017
0.3950
0.4000
0.3800
0.4000
31,520
+0.01(+2.56%)
Aug 21, 2017
0.3700
0.4000
0.3700
0.3900
28,525
-0.01(-2.50%)
Aug 18, 2017
0.3900
0.4000
0.3700
0.4000
114,323
+0.04(+11.11%)
Aug 17, 2017
0.3650
0.4400
0.3600
0.3600
182,910
+0.00(+0.00%)
Aug 16, 2017
0.3500
0.3600
0.3500
0.3600
1,400
+0.01(+2.86%)
Aug 15, 2017
0.3500
0.3500
0.3400
0.3500
4,600
+0.01(+2.94%)
Aug 14, 2017
0.3350
0.3400
0.3350
0.3400
89,300
+0.01(+1.49%)
Aug 11, 2017
0.3550
0.3550
0.3250
0.3350
23,146
-0.01(-4.29%)
Aug 10, 2017
0.3350
0.3500
0.3200
0.3500
46,750
+0.02(+6.06%)
Aug 09, 2017
0.3500
0.3500
0.3300
0.3300
22,426
-0.01(-2.94%)
Aug 08, 2017
0.3650
0.3650
0.3400
0.3400
8,200
-0.01(-2.86%)
Aug 04, 2017
0.3550
0.3550
0.3400
0.3500
78,250
+0.00(+0.00%)
Aug 03, 2017
0.3500
0.3700
0.3400
0.3500
10,800
-0.03(-7.89%)
Aug 02, 2017
0.3800
0.3800
0.3800
0.3800
11,500
+0.02(+5.56%)
Aug 01, 2017
0.3800
0.3800
0.3400
0.3600
56,316
-0.02(-5.26%)
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%)
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
.