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: 3:34 PM EDT, May 27, 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 (%)
Nov 30, 2016
0.3150
0.3450
0.3150
0.3450
54,525
+0.02(+6.15%)
Nov 29, 2016
0.3500
0.3500
0.3200
0.3250
20,890
-0.02(-7.14%)
Nov 28, 2016
0.3300
0.3600
0.3300
0.3500
106,050
+0.04(+12.90%)
Nov 25, 2016
0.3200
0.3200
0.3050
0.3100
26,000
-0.01(-3.13%)
Nov 24, 2016
0.3150
0.3450
0.3100
0.3200
45,107
+0.02(+6.67%)
Nov 23, 2016
0.3600
0.3600
0.3000
0.3000
215,880
-0.08(-20.00%)
Nov 22, 2016
0.3700
0.3800
0.3700
0.3750
40,000
+0.00(+0.00%)
Nov 21, 2016
0.3800
0.4000
0.3700
0.3750
53,075
+0.01(+1.35%)
Nov 18, 2016
0.3750
0.4600
0.3700
0.3700
89,170
+0.01(+1.37%)
Nov 17, 2016
0.4350
0.4350
0.3500
0.3650
90,660
-0.04(-8.75%)
Nov 16, 2016
0.4400
0.4500
0.4000
0.4000
14,500
-0.03(-8.05%)
Nov 15, 2016
0.4100
0.4400
0.4050
0.4350
38,000
+0.03(+8.75%)
Nov 14, 2016
0.4100
0.4100
0.3700
0.4000
205,977
-0.01(-2.44%)
Nov 11, 2016
0.4700
0.4700
0.4100
0.4100
66,604
-0.05(-10.87%)
Nov 10, 2016
0.4950
0.5000
0.4600
0.4600
24,955
-0.04(-8.00%)
Nov 09, 2016
0.5000
0.5000
0.4800
0.5000
127,403
+0.05(+11.11%)
Nov 08, 2016
0.4450
0.4500
0.4300
0.4500
62,696
-0.02(-4.26%)
Nov 07, 2016
0.4950
0.4950
0.4650
0.4700
22,700
-0.03(-6.00%)
Nov 04, 2016
0.5000
0.5000
0.4800
0.5000
27,000
+0.00(+0.00%)
Nov 03, 2016
0.5000
0.5000
0.5000
0.5000
8,465
+0.00(+0.00%)
Nov 02, 2016
0.5300
0.5400
0.4800
0.5000
80,631
+0.00(+0.00%)
Nov 01, 2016
0.5100
0.5500
0.5000
0.5000
164,902
-0.01(-1.96%)
Oct 31, 2016
0.4900
0.5200
0.4900
0.5100
77,944
+0.02(+4.08%)
Oct 28, 2016
0.4450
0.4900
0.4450
0.4900
54,103
+0.04(+10.11%)
Oct 27, 2016
0.4200
0.4450
0.4200
0.4450
40,263
+0.01(+2.30%)
Oct 26, 2016
0.4750
0.4750
0.4200
0.4350
193,090
-0.03(-5.43%)
Oct 25, 2016
0.4450
0.4950
0.4450
0.4600
78,325
+0.01(+1.10%)
Oct 24, 2016
0.5000
0.5000
0.4500
0.4550
212,910
-0.04(-9.00%)
Oct 21, 2016
0.5100
0.5100
0.5000
0.5000
76,255
-0.02(-3.85%)
Oct 20, 2016
0.5500
0.5500
0.5100
0.5200
84,822
+0.00(+0.00%)
Oct 19, 2016
0.5500
0.5500
0.5000
0.5200
122,415
-0.03(-5.45%)
Oct 18, 2016
0.5400
0.6000
0.5400
0.5500
113,993
+0.06(+12.24%)
Oct 17, 2016
0.5200
0.5300
0.4900
0.4900
116,676
-0.06(-10.91%)
Oct 14, 2016
0.5800
0.5800
0.5500
0.5500
51,150
-0.05(-8.33%)
Oct 13, 2016
0.6100
0.6100
0.5900
0.6000
22,101
-0.01(-1.64%)
Oct 12, 2016
0.6000
0.6300
0.6000
0.6100
10,965
-0.02(-3.17%)
Oct 11, 2016
0.6100
0.6300
0.6100
0.6300
15,220
-0.03(-4.55%)
Oct 07, 2016
0.6600
0.6600
0.6600
0
+0.06(+10.00%)
Oct 06, 2016
0.6700
0.6700
0.6000
0.6000
31,850
-0.09(-13.04%)
Oct 05, 2016
0.6900
0.6900
0.6600
0.6900
10,500
+0.03(+4.55%)
Oct 04, 2016
0.7400
0.7400
0.6600
0.6600
29,775
-0.06(-8.33%)
Oct 03, 2016
0.7500
0.7500
0.7000
0.7200
27,600
-0.01(-1.37%)
Sep 30, 2016
0.7400
0.7500
0.7300
0.7300
43,800
+0.02(+2.82%)
Sep 29, 2016
0.7100
0.7100
0.7000
0.7100
5,000
+0.00(+0.00%)
Sep 28, 2016
0.7000
0.7200
0.6700
0.7100
48,048
-0.01(-1.39%)
Sep 27, 2016
0.7000
0.7200
0.6900
0.7200
13,253
-0.03(-4.00%)
Sep 26, 2016
0.7400
0.7500
0.6900
0.7500
41,802
-0.04(-5.06%)
Sep 23, 2016
0.7500
0.7900
0.7500
0.7900
16,500
+0.04(+5.33%)
Sep 22, 2016
0.7200
0.7500
0.6900
0.7500
60,323
+0.05(+7.14%)
Sep 21, 2016
0.7000
0.7000
0.6800
0.7000
50,960
+0.00(+0.00%)
Sep 20, 2016
0.6900
0.7000
0.6900
0.7000
11,050
+0.02(+2.94%)
Sep 19, 2016
0.6700
0.6800
0.6200
0.6800
60,450
+0.01(+1.49%)
Sep 16, 2016
0.6800
0.6800
0.6600
0.6700
32,851
-0.03(-4.29%)
Sep 15, 2016
0.7000
0.7400
0.7000
0.7000
58,500
+0.00(+0.00%)
Sep 14, 2016
0.7000
0.7000
0.6800
0.7000
12,809
+0.00(+0.00%)
Sep 13, 2016
0.6900
0.7000
0.6700
0.7000
23,209
+0.01(+1.45%)
Sep 12, 2016
0.6800
0.7000
0.6800
0.6900
24,190
+0.01(+1.47%)
Sep 09, 2016
0.6900
0.6900
0.6600
0.6800
50,137
-0.02(-2.86%)
Sep 08, 2016
0.7000
0.7300
0.6900
0.7000
35,151
+0.00(+0.00%)
Sep 07, 2016
0.7000
0.7400
0.7000
0.7000
120,800
+0.00(+0.00%)
Sep 06, 2016
0.6900
0.7700
0.6800
0.7000
241,340
+0.02(+2.94%)
Sep 02, 2016
0.6800
0.6800
0.6800
0
-0.01(-1.45%)
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
.