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

Brixton Metals Corp (TSV: BBB )

0.1250 +0.0150 (+13.64%)
Streaming Delayed Price Updated: 1:46 PM EDT, Apr 25, 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 (%)
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.