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: 1:56 PM EDT, May 15, 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 (%)
Oct 30, 2020
0.3300
0.3400
0.3200
0.3350
387,279
-0.01(-1.47%)
Oct 29, 2020
0.3300
0.3400
0.3300
0.3400
111,396
+0.01(+3.03%)
Oct 28, 2020
0.3400
0.3500
0.3300
0.3300
522,045
-0.02(-7.04%)
Oct 27, 2020
0.3750
0.3750
0.3400
0.3550
1,256,172
+0.04(+14.52%)
Oct 26, 2020
0.3300
0.3300
0.3100
0.3100
351,281
-0.03(-7.46%)
Oct 23, 2020
0.3400
0.3400
0.3200
0.3350
156,878
+0.00(+0.00%)
Oct 22, 2020
0.3500
0.3500
0.3300
0.3350
209,773
-0.01(-2.90%)
Oct 21, 2020
0.3400
0.3600
0.3400
0.3450
299,209
-0.01(-1.43%)
Oct 20, 2020
0.3600
0.3600
0.3350
0.3500
183,661
-0.02(-4.11%)
Oct 19, 2020
0.3800
0.3800
0.3600
0.3650
219,967
-0.02(-5.19%)
Oct 16, 2020
0.3800
0.3900
0.3750
0.3850
75,600
+0.00(+0.00%)
Oct 15, 2020
0.3950
0.3950
0.3700
0.3850
89,194
-0.01(-2.53%)
Oct 14, 2020
0.3800
0.4000
0.3750
0.3950
517,787
+0.02(+5.33%)
Oct 13, 2020
0.3450
0.4050
0.3450
0.3750
616,666
+0.03(+10.29%)
Oct 09, 2020
0.3400
0.3400
0.3400
0
+0.03(+7.94%)
Oct 08, 2020
0.3200
0.3200
0.3100
0.3150
114,066
-0.01(-1.56%)
Oct 07, 2020
0.3300
0.3350
0.3150
0.3200
166,325
-0.02(-5.88%)
Oct 06, 2020
0.3350
0.3450
0.3300
0.3400
153,885
+0.00(+0.00%)
Oct 05, 2020
0.3600
0.3600
0.3400
0.3400
233,570
-0.01(-2.86%)
Oct 02, 2020
0.3550
0.3750
0.3500
0.3500
382,927
-0.01(-2.78%)
Oct 01, 2020
0.3500
0.3800
0.3450
0.3600
1,041,234
+0.03(+9.09%)
Sep 30, 2020
0.3400
0.3400
0.3300
0.3300
57,536
+0.00(+0.00%)
Sep 29, 2020
0.3600
0.3600
0.3200
0.3300
304,036
-0.01(-4.35%)
Sep 28, 2020
0.3550
0.3550
0.3300
0.3450
240,250
+0.01(+4.55%)
Sep 25, 2020
0.3450
0.3450
0.3150
0.3300
274,956
-0.01(-4.35%)
Sep 24, 2020
0.3000
0.3450
0.3000
0.3450
384,264
+0.02(+6.15%)
Sep 23, 2020
0.3400
0.3500
0.3050
0.3250
862,614
-0.03(-8.45%)
Sep 22, 2020
0.3650
0.3650
0.3450
0.3550
327,482
-0.02(-4.05%)
Sep 21, 2020
0.3850
0.3850
0.3550
0.3700
400,500
-0.03(-7.50%)
Sep 18, 2020
0.3850
0.4100
0.3850
0.4000
381,338
+0.02(+3.90%)
Sep 17, 2020
0.3700
0.4000
0.3700
0.3850
696,414
+0.02(+4.05%)
Sep 16, 2020
0.3700
0.3800
0.3650
0.3700
203,386
+0.00(+0.00%)
Sep 15, 2020
0.3700
0.3850
0.3700
0.3700
212,736
-0.02(-3.90%)
Sep 14, 2020
0.3700
0.3850
0.3700
0.3850
201,853
+0.01(+2.67%)
Sep 11, 2020
0.4050
0.4050
0.3650
0.3750
179,368
-0.02(-5.06%)
Sep 10, 2020
0.4050
0.4150
0.3900
0.3950
296,263
+0.01(+2.60%)
Sep 09, 2020
0.3600
0.4050
0.3550
0.3850
358,802
+0.02(+5.48%)
Sep 08, 2020
0.3700
0.3700
0.3450
0.3650
443,965
-0.01(-2.67%)
Sep 04, 2020
0.3750
0.3750
0.3750
0
-0.01(-2.60%)
Sep 03, 2020
0.4150
0.4150
0.3750
0.3850
326,389
-0.01(-1.28%)
Sep 02, 2020
0.4050
0.4200
0.3900
0.3900
407,260
-0.03(-7.14%)
Sep 01, 2020
0.4600
0.4700
0.4050
0.4200
637,347
-0.02(-4.55%)
Aug 31, 2020
0.4150
0.4500
0.4150
0.4400
443,708
+0.03(+7.32%)
Aug 28, 2020
0.3950
0.4100
0.3800
0.4100
314,725
+0.04(+10.81%)
Aug 27, 2020
0.3800
0.4200
0.3700
0.3700
408,398
-0.01(-2.63%)
Aug 26, 2020
0.3200
0.3800
0.3150
0.3800
614,859
+0.05(+16.92%)
Aug 25, 2020
0.3400
0.3450
0.3150
0.3250
321,717
-0.02(-4.41%)
Aug 24, 2020
0.3800
0.3800
0.3250
0.3400
671,118
-0.02(-5.56%)
Aug 21, 2020
0.3750
0.3800
0.3600
0.3600
242,360
-0.03(-7.69%)
Aug 20, 2020
0.3700
0.4000
0.3700
0.3900
133,955
+0.02(+4.00%)
Aug 19, 2020
0.4000
0.4000
0.3600
0.3750
490,410
-0.02(-5.06%)
Aug 18, 2020
0.4350
0.4500
0.3700
0.3950
1,409,042
-0.04(-9.20%)
Aug 17, 2020
0.4500
0.4800
0.4350
0.4350
411,668
-0.02(-4.40%)
Aug 14, 2020
0.4700
0.4750
0.4350
0.4550
343,945
+0.00(+0.00%)
Aug 13, 2020
0.4200
0.4700
0.4000
0.4550
518,539
+0.05(+10.98%)
Aug 12, 2020
0.4400
0.4500
0.4100
0.4100
873,887
-0.03(-6.82%)
Aug 11, 2020
0.4650
0.4700
0.4250
0.4400
1,614,098
-0.06(-12.00%)
Aug 10, 2020
0.4600
0.5700
0.4600
0.5000
3,451,632
+0.09(+21.95%)
Aug 07, 2020
0.3100
0.4100
0.3100
0.4100
3,099,703
+0.10(+34.43%)
Aug 06, 2020
0.3300
0.3350
0.3050
0.3050
475,397
-0.01(-3.17%)
Aug 05, 2020
0.3350
0.3450
0.3050
0.3150
675,748
-0.02(-4.55%)
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
.