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

Brixton Metals Corp (TSV: BBB )

0.1150 +0.0050 (+4.55%)
Streaming Delayed Price Updated: 2:32 PM EDT, Apr 26, 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 (%)
Apr 30, 2020 0.1500 0.1550 0.1500 0.1500 187,807 +0.00(+0.00%)
Apr 29, 2020 0.1550 0.1550 0.1450 0.1500 111,900 -0.01(-3.23%)
Apr 28, 2020 0.1500 0.1550 0.1500 0.1550 56,900 +0.00(+0.00%)
Apr 27, 2020 0.1700 0.1700 0.1550 0.1550 195,674 -0.01(-3.13%)
Apr 24, 2020 0.1600 0.1650 0.1550 0.1600 128,500 +0.00(+0.00%)
Apr 23, 2020 0.1450 0.1650 0.1400 0.1600 570,383 +0.02(+14.29%)
Apr 22, 2020 0.1350 0.1400 0.1300 0.1400 536,310 +0.01(+3.70%)
Apr 21, 2020 0.1350 0.1350 0.1350 0.1350 33,301 +0.00(+0.00%)
Apr 20, 2020 0.1350 0.1400 0.1300 0.1350 65,682 +0.01(+3.85%)
Apr 17, 2020 0.1350 0.1350 0.1300 0.1300 110,697 -0.01(-7.14%)
Apr 16, 2020 0.1400 0.1450 0.1350 0.1400 474,362 +0.01(+3.70%)
Apr 15, 2020 0.1350 0.1400 0.1300 0.1350 195,700 -0.01(-3.57%)
Apr 14, 2020 0.1300 0.1450 0.1300 0.1400 494,585 +0.02(+16.67%)
Apr 13, 2020 0.1200 0.1250 0.1150 0.1200 432,900 +0.00(+4.35%)
Apr 09, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 08, 2020 0.1150 0.1200 0.1100 0.1150 207,712 -0.00(-4.17%)
Apr 07, 2020 0.1300 0.1300 0.1200 0.1200 284,905 +0.00(+0.00%)
Apr 06, 2020 0.1300 0.1300 0.1200 0.1200 266,500 -0.01(-4.00%)
Apr 03, 2020 0.1250 0.1300 0.1250 0.1250 115,609 -0.01(-3.85%)
Apr 02, 2020 0.1150 0.1400 0.1150 0.1300 301,310 +0.02(+18.18%)
Apr 01, 2020 0.1100 0.1100 0.1050 0.1100 50,100 +0.00(+0.00%)
Mar 31, 2020 0.1100 0.1100 0.1100 0.1100 40,500 +0.00(+0.00%)
Mar 30, 2020 0.1200 0.1200 0.1050 0.1100 143,000 -0.01(-12.00%)
Mar 27, 2020 0.1250 0.1250 0.1250 0.1250 49,100 -0.01(-3.85%)
Mar 26, 2020 0.1300 0.1350 0.1250 0.1300 94,174 +0.00(+0.00%)
Mar 25, 2020 0.1400 0.1400 0.1300 0.1300 71,100 -0.01(-7.14%)
Mar 24, 2020 0.1200 0.1400 0.1200 0.1400 376,699 +0.04(+33.33%)
Mar 23, 2020 0.1000 0.1050 0.1000 0.1050 58,890 +0.00(+0.00%)
Mar 20, 2020 0.1000 0.1150 0.1000 0.1050 104,600 +0.01(+10.53%)
Mar 19, 2020 0.0850 0.0950 0.0850 0.0950 68,375 +0.01(+11.76%)
Mar 18, 2020 0.1100 0.1200 0.0850 0.0850 166,924 -0.01(-15.00%)
Mar 17, 2020 0.0900 0.1100 0.0900 0.1000 347,500 +0.00(+0.00%)
Mar 16, 2020 0.1000 0.1050 0.0900 0.1000 341,310 -0.00(-4.76%)
Mar 13, 2020 0.1000 0.1100 0.0900 0.1050 304,350 +0.01(+10.53%)
Mar 12, 2020 0.0800 0.1150 0.0800 0.0950 419,567 -0.02(-20.83%)
Mar 11, 2020 0.1350 0.1350 0.1100 0.1200 314,026 -0.02(-11.11%)
Mar 10, 2020 0.1400 0.1400 0.1300 0.1350 96,279 -0.01(-3.57%)
Mar 09, 2020 0.1450 0.1450 0.1250 0.1400 270,900 -0.01(-9.68%)
Mar 06, 2020 0.1650 0.1650 0.1500 0.1550 33,958 +0.00(+0.00%)
Mar 05, 2020 0.1500 0.1550 0.1500 0.1550 25,450 +0.00(+0.00%)
Mar 04, 2020 0.1700 0.1700 0.1500 0.1550 90,500 +0.01(+3.33%)
Mar 03, 2020 0.1500 0.1500 0.1400 0.1500 128,500 +0.01(+11.11%)
Mar 02, 2020 0.1350 0.1400 0.1300 0.1350 189,600 +0.01(+3.85%)
Feb 28, 2020 0.1600 0.1600 0.1150 0.1300 687,489 -0.03(-18.75%)
Feb 27, 2020 0.1750 0.1800 0.1600 0.1600 185,025 -0.01(-3.03%)
Feb 26, 2020 0.1600 0.1700 0.1600 0.1650 100,000 +0.00(+0.00%)
Feb 25, 2020 0.1850 0.1850 0.1650 0.1650 107,800 -0.01(-8.33%)
Feb 24, 2020 0.1900 0.1950 0.1800 0.1800 676,597 +0.01(+2.86%)
Feb 21, 2020 0.1600 0.1750 0.1600 0.1750 481,811 +0.01(+9.37%)
Feb 20, 2020 0.1550 0.1600 0.1550 0.1600 119,000 +0.01(+3.23%)
Feb 19, 2020 0.1550 0.1600 0.1500 0.1550 233,615 -0.01(-6.06%)
Feb 18, 2020 0.1550 0.1650 0.1500 0.1650 366,544 +0.01(+6.45%)
Feb 14, 2020 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Feb 13, 2020 0.1500 0.1500 0.1500 0.1500 135,795 +0.00(+0.00%)
Feb 12, 2020 0.1550 0.1550 0.1500 0.1500 49,230 +0.00(+0.00%)
Feb 11, 2020 0.1600 0.1600 0.1500 0.1500 141,612 -0.01(-3.23%)
Feb 10, 2020 0.1550 0.1550 0.1550 0.1550 2,000 +0.00(+0.00%)
Feb 07, 2020 0.1550 0.1550 0.1550 0.1550 3,000 +0.00(+0.00%)
Feb 06, 2020 0.1550 0.1550 0.1500 0.1550 30,456 +0.01(+3.33%)
Feb 05, 2020 0.1500 0.1500 0.1500 0.1500 137,450 +0.00(+0.00%)
Feb 04, 2020 0.1450 0.1550 0.1450 0.1500 83,500 +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.