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: 3:47 PM EDT, May 3, 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 (%)
Jul 31, 2019
0.2600
0.2900
0.2500
0.2700
798,650
+0.01(+3.85%)
Jul 30, 2019
0.2500
0.2700
0.2400
0.2600
794,748
+0.01(+4.00%)
Jul 29, 2019
0.2250
0.2700
0.2200
0.2500
1,608,885
+0.02(+11.11%)
Jul 26, 2019
0.2100
0.2250
0.2100
0.2250
265,100
+0.02(+9.76%)
Jul 25, 2019
0.2100
0.2250
0.2000
0.2050
303,476
-0.01(-2.38%)
Jul 24, 2019
0.2150
0.2200
0.2000
0.2100
289,400
+0.00(+0.00%)
Jul 23, 2019
0.2150
0.2200
0.2000
0.2100
331,652
-0.02(-6.67%)
Jul 22, 2019
0.2350
0.2350
0.2150
0.2250
617,916
+0.01(+2.27%)
Jul 19, 2019
0.2150
0.2200
0.2100
0.2200
515,316
-0.01(-2.22%)
Jul 18, 2019
0.2350
0.2550
0.2200
0.2250
1,209,495
+0.00(+0.00%)
Jul 17, 2019
0.2050
0.2250
0.1950
0.2250
949,416
+0.02(+12.50%)
Jul 16, 2019
0.2600
0.2700
0.2000
0.2000
6,121,023
-0.03(-14.89%)
Jul 15, 2019
0.1450
0.2350
0.1400
0.2350
7,477,803
+0.10(+80.77%)
Jul 12, 2019
0.1300
0.1350
0.1250
0.1300
124,100
-0.01(-10.34%)
Jul 11, 2019
0.1450
0.1450
0.1450
100
+0.00(+0.00%)
Jul 10, 2019
0.1400
0.1450
0.1400
0.1450
42,800
+0.00(+3.57%)
Jul 09, 2019
0.1350
0.1400
0.1350
0.1400
15,000
+0.01(+7.69%)
Jul 08, 2019
0.1350
0.1350
0.1300
0.1300
3,915
+0.00(+0.00%)
Jul 05, 2019
0.1300
0.1300
0.1250
0.1300
114,500
-0.01(-10.34%)
Jul 04, 2019
0.1450
0.1450
0.1450
0.1450
6,000
+0.00(+0.00%)
Jul 03, 2019
0.1450
0.1450
0.1450
0.1450
3,860
+0.00(+3.57%)
Jul 02, 2019
0.1300
0.1450
0.1300
0.1400
234,789
+0.01(+7.69%)
Jun 28, 2019
0.1300
0.1300
0.1300
0
-0.01(-3.70%)
Jun 27, 2019
0.1300
0.1350
0.1300
0.1350
28,200
+0.00(+0.00%)
Jun 26, 2019
0.1250
0.1400
0.1250
0.1350
182,500
+0.01(+8.00%)
Jun 25, 2019
0.1300
0.1300
0.1250
0.1250
110,500
+0.01(+4.17%)
Jun 24, 2019
0.1200
0.1300
0.1200
0.1200
340,000
+0.00(+0.00%)
Jun 21, 2019
0.1200
0.1200
0.1200
0.1200
585,800
+0.00(+0.00%)
Jun 20, 2019
0.1150
0.1200
0.1150
0.1200
345,000
+0.00(+0.00%)
Jun 19, 2019
0.1250
0.1250
0.1150
0.1200
74,900
+0.00(+0.00%)
Jun 18, 2019
0.1200
0.1250
0.1200
0.1200
153,000
+0.00(+4.35%)
Jun 17, 2019
0.1250
0.1250
0.1000
0.1150
625,150
-0.02(-14.81%)
Jun 14, 2019
0.1300
0.1400
0.1250
0.1350
66,378
-0.01(-3.57%)
Jun 13, 2019
0.1300
0.1400
0.1300
0.1400
23,000
+0.01(+7.69%)
Jun 12, 2019
0.1300
0.1350
0.1200
0.1300
42,500
+0.00(+0.00%)
Jun 11, 2019
0.1300
0.1350
0.1300
0.1300
32,000
-0.01(-3.70%)
Jun 10, 2019
0.1400
0.1400
0.1350
0.1350
69,000
-0.01(-6.90%)
Jun 07, 2019
0.1250
0.1450
0.1250
0.1450
438,000
+0.03(+26.09%)
Jun 06, 2019
0.1250
0.1250
0.1150
0.1150
31,750
-0.01(-8.00%)
Jun 05, 2019
0.1250
0.1250
0.1250
0.1250
55,000
+0.00(+0.00%)
Jun 04, 2019
0.1250
0.1250
0.1200
0.1250
149,500
+0.00(+0.00%)
Jun 03, 2019
0.1150
0.1250
0.1150
0.1250
279,034
+0.01(+13.64%)
May 30, 2019
0.1100
0.1100
0.1100
0
-0.01(-4.35%)
May 29, 2019
0.1100
0.1150
0.1100
0.1150
47,500
+0.01(+4.55%)
May 28, 2019
0.1100
0.1150
0.1100
0.1100
37,200
-0.01(-8.33%)
May 27, 2019
0.1150
0.1200
0.1150
0.1200
23,000
+0.00(+0.00%)
May 24, 2019
0.1150
0.1200
0.1100
0.1200
60,390
+0.00(+0.00%)
May 23, 2019
0.1200
0.1200
0.1200
0.1200
30,000
+0.00(+0.00%)
May 22, 2019
0.1200
0.1200
0.1150
0.1200
86,000
+0.00(+0.00%)
May 21, 2019
0.1250
0.1250
0.1200
0.1200
196,000
-0.01(-4.00%)
May 17, 2019
0.1250
0.1250
0.1250
0
+0.01(+4.17%)
May 16, 2019
0.1200
0.1200
0.1200
0.1200
151,506
+0.00(+0.00%)
May 15, 2019
0.1200
0.1200
0.1200
0.1200
21,500
+0.00(+0.00%)
May 14, 2019
0.1200
0.1200
0.1200
0.1200
106,450
-0.01(-4.00%)
May 13, 2019
0.1200
0.1250
0.1200
0.1250
89,500
+0.00(+0.00%)
May 10, 2019
0.1200
0.1250
0.1200
0.1250
37,500
+0.00(+0.00%)
May 09, 2019
0.1200
0.1250
0.1200
0.1250
59,500
+0.00(+0.00%)
May 08, 2019
0.1250
0.1250
0.1250
0.1250
6,000
+0.00(+0.00%)
May 07, 2019
0.1200
0.1250
0.1200
0.1250
53,000
+0.01(+8.70%)
May 06, 2019
0.1200
0.1250
0.1150
0.1150
264,817
-0.00(-4.17%)
May 03, 2019
0.1200
0.1250
0.1200
0.1200
39,500
-0.01(-4.00%)
May 02, 2019
0.1200
0.1250
0.1200
0.1250
151,000
+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
.