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

Brixton Metals Corp (TSV: BBB )

0.1150 -0.0050 (-4.17%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 7, 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 (%)
Sep 30, 2019 0.2600 0.2600 0.2250 0.2450 249,640 +0.01(+2.08%)
Sep 27, 2019 0.2800 0.2800 0.2400 0.2400 289,166 -0.04(-14.29%)
Sep 26, 2019 0.2800 0.2800 0.2750 0.2800 31,698 +0.01(+3.70%)
Sep 25, 2019 0.2800 0.3000 0.2700 0.2700 377,466 -0.01(-1.82%)
Sep 24, 2019 0.2850 0.2850 0.2700 0.2750 177,000 +0.00(+0.00%)
Sep 23, 2019 0.2750 0.2950 0.2600 0.2750 217,565 +0.01(+3.77%)
Sep 20, 2019 0.2600 0.2700 0.2500 0.2650 243,200 +0.01(+1.92%)
Sep 19, 2019 0.2700 0.2750 0.2600 0.2600 170,200 -0.02(-5.45%)
Sep 18, 2019 0.2700 0.2800 0.2700 0.2750 62,208 +0.00(+0.00%)
Sep 17, 2019 0.2750 0.2750 0.2600 0.2750 69,050 +0.01(+1.85%)
Sep 16, 2019 0.2950 0.2950 0.2550 0.2700 231,578 -0.01(-5.26%)
Sep 13, 2019 0.3100 0.3100 0.2800 0.2850 197,750 -0.01(-3.39%)
Sep 12, 2019 0.3100 0.3100 0.2950 0.2950 31,345 -0.03(-7.81%)
Sep 11, 2019 0.2950 0.3200 0.2750 0.3200 67,350 +0.04(+14.29%)
Sep 10, 2019 0.2650 0.2900 0.2650 0.2800 193,782 +0.00(+0.00%)
Sep 09, 2019 0.3000 0.3000 0.2600 0.2800 830,200 -0.02(-6.67%)
Sep 06, 2019 0.3050 0.3300 0.3000 0.3000 172,548 +0.01(+3.45%)
Sep 05, 2019 0.3150 0.3150 0.2900 0.2900 343,356 -0.03(-7.94%)
Sep 04, 2019 0.3450 0.3450 0.3150 0.3150 111,040 -0.03(-7.35%)
Sep 03, 2019 0.3500 0.3500 0.3400 0.3400 262,025 +0.01(+3.03%)
Aug 30, 2019 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Aug 29, 2019 0.3400 0.3400 0.3300 0.3300 219,700 -0.01(-2.94%)
Aug 28, 2019 0.3400 0.3400 0.3300 0.3400 179,100 +0.00(+0.00%)
Aug 27, 2019 0.3300 0.3500 0.3300 0.3400 420,500 +0.01(+3.03%)
Aug 26, 2019 0.3450 0.3450 0.3200 0.3300 245,359 +0.00(+0.00%)
Aug 23, 2019 0.2900 0.3550 0.2900 0.3300 687,853 +0.04(+11.86%)
Aug 22, 2019 0.2900 0.3000 0.2850 0.2950 163,500 +0.01(+3.51%)
Aug 21, 2019 0.3100 0.3200 0.2800 0.2850 824,216 -0.03(-8.06%)
Aug 20, 2019 0.3100 0.3250 0.3100 0.3100 219,862 +0.01(+3.33%)
Aug 19, 2019 0.3350 0.3350 0.3000 0.3000 338,401 -0.05(-14.29%)
Aug 16, 2019 0.3450 0.3600 0.3350 0.3500 276,280 +0.01(+2.94%)
Aug 15, 2019 0.3750 0.3800 0.3400 0.3400 263,761 -0.04(-11.69%)
Aug 14, 2019 0.4000 0.4000 0.3700 0.3850 211,800 -0.01(-2.53%)
Aug 13, 2019 0.4000 0.4200 0.3600 0.3950 937,780 -0.01(-1.25%)
Aug 12, 2019 0.4050 0.4300 0.3900 0.4000 1,235,370 +0.01(+2.56%)
Aug 09, 2019 0.3400 0.4000 0.3300 0.3900 1,592,616 +0.03(+8.33%)
Aug 08, 2019 0.2900 0.3750 0.2850 0.3600 2,329,858 +0.08(+26.32%)
Aug 07, 2019 0.2800 0.2950 0.2750 0.2850 649,595 +0.01(+5.56%)
Aug 06, 2019 0.2600 0.2800 0.2600 0.2700 512,158 +0.02(+5.88%)
Aug 02, 2019 0.2550 0.2550 0.2550 0 -0.02(-7.27%)
Aug 01, 2019 0.2600 0.2800 0.2600 0.2750 206,800 +0.01(+1.85%)
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%)
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.