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

Brixton Metals Corp (TSV: BBB )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Mar 31, 2017 0.5300 0.5300 0.5200 0.5200 65,194 -0.01(-1.89%)
Mar 30, 2017 0.5100 0.5300 0.4950 0.5300 61,200 +0.02(+3.92%)
Mar 29, 2017 0.5300 0.5300 0.5000 0.5100 126,630 -0.01(-1.92%)
Mar 28, 2017 0.5000 0.5200 0.5000 0.5200 44,928 +0.03(+5.05%)
Mar 27, 2017 0.4750 0.5100 0.4750 0.4950 111,169 +0.02(+4.21%)
Mar 24, 2017 0.4600 0.4750 0.4600 0.4750 17,200 +0.02(+4.40%)
Mar 23, 2017 0.4550 0.4550 0.4550 0.4550 9,912 +0.01(+1.11%)
Mar 22, 2017 0.4700 0.4700 0.4500 0.4500 132,251 -0.03(-6.25%)
Mar 21, 2017 0.4750 0.4850 0.4700 0.4800 24,200 +0.01(+1.05%)
Mar 20, 2017 0.5000 0.5000 0.4750 0.4750 26,131 -0.01(-1.04%)
Mar 17, 2017 0.4800 0.5000 0.4700 0.4800 70,600 -0.01(-1.03%)
Mar 16, 2017 0.4900 0.4950 0.4750 0.4850 61,200 +0.01(+1.04%)
Mar 15, 2017 0.4750 0.5000 0.4700 0.4800 216,000 +0.01(+1.05%)
Mar 14, 2017 0.5000 0.5000 0.4750 0.4750 101,250 -0.02(-3.06%)
Mar 13, 2017 0.4900 0.5000 0.4850 0.4900 52,000 -0.01(-2.00%)
Mar 10, 2017 0.4900 0.5000 0.4900 0.5000 90,740 +0.01(+2.04%)
Mar 09, 2017 0.4900 0.5000 0.4900 0.4900 81,416 -0.02(-3.92%)
Mar 08, 2017 0.5000 0.5100 0.5000 0.5100 54,600 +0.01(+2.00%)
Mar 07, 2017 0.5100 0.5100 0.5000 0.5000 36,800 +0.01(+2.04%)
Mar 06, 2017 0.5000 0.5100 0.4900 0.4900 120,200 -0.01(-2.00%)
Mar 03, 2017 0.4900 0.5100 0.4850 0.5000 175,400 +0.02(+3.09%)
Mar 02, 2017 0.5000 0.5000 0.4850 0.4850 241,110 -0.02(-3.00%)
Mar 01, 2017 0.5000 0.5100 0.4750 0.5000 81,186 -0.01(-1.96%)
Feb 28, 2017 0.4800 0.5100 0.4750 0.5100 195,409 +0.04(+7.37%)
Feb 27, 2017 0.5100 0.5100 0.4750 0.4750 359,869 -0.05(-8.65%)
Feb 24, 2017 0.5900 0.5900 0.5000 0.5200 682,271 -0.06(-10.34%)
Feb 23, 2017 0.5900 0.6500 0.5600 0.5800 260,772 +0.03(+5.45%)
Feb 22, 2017 0.6200 0.6200 0.5400 0.5500 836,276 -0.05(-8.33%)
Feb 21, 2017 0.5000 0.6000 0.4950 0.6000 2,412,050 +0.15(+33.33%)
Feb 17, 2017 0.4500 0.4500 0.4500 0 +0.03(+7.14%)
Feb 16, 2017 0.3950 0.4200 0.3900 0.4200 33,300 +0.02(+6.33%)
Feb 15, 2017 0.4000 0.4150 0.3800 0.3950 210,400 -0.01(-3.66%)
Feb 14, 2017 0.4200 0.4200 0.4000 0.4100 205,192 -0.03(-5.75%)
Feb 13, 2017 0.4500 0.4500 0.4050 0.4350 318,302 -0.01(-1.14%)
Feb 10, 2017 0.3750 0.4500 0.3750 0.4400 322,700 +0.05(+12.82%)
Feb 09, 2017 0.3900 0.3900 0.3650 0.3900 199,700 +0.00(+0.00%)
Feb 08, 2017 0.3900 0.4000 0.3750 0.3900 102,008 +0.01(+2.63%)
Feb 07, 2017 0.3900 0.4100 0.3800 0.3800 151,487 -0.01(-2.56%)
Feb 06, 2017 0.4000 0.4000 0.3900 0.3900 158,000 -0.01(-2.50%)
Feb 03, 2017 0.3800 0.4000 0.3800 0.4000 68,000 +0.00(+0.00%)
Feb 02, 2017 0.4000 0.4100 0.3900 0.4000 87,568 +0.01(+2.56%)
Feb 01, 2017 0.4000 0.4100 0.3900 0.3900 22,500 -0.01(-1.27%)
Jan 31, 2017 0.4000 0.4100 0.3950 0.3950 59,863 -0.01(-1.25%)
Jan 30, 2017 0.4000 0.4100 0.3800 0.4000 54,709 -0.01(-2.44%)
Jan 27, 2017 0.3650 0.4200 0.3650 0.4100 141,624 +0.03(+9.33%)
Jan 26, 2017 0.3700 0.4100 0.3600 0.3750 355,459 +0.01(+2.74%)
Jan 25, 2017 0.4000 0.4000 0.3650 0.3650 417,030 -0.04(-10.98%)
Jan 24, 2017 0.4400 0.4500 0.4100 0.4100 70,370 -0.02(-4.65%)
Jan 23, 2017 0.3900 0.4550 0.3900 0.4300 97,900 +0.04(+10.26%)
Jan 20, 2017 0.4200 0.4250 0.3850 0.3900 53,600 -0.04(-9.30%)
Jan 19, 2017 0.4250 0.4300 0.4150 0.4300 80,250 +0.00(+0.00%)
Jan 18, 2017 0.4400 0.4400 0.4300 0.4300 36,260 -0.02(-4.44%)
Jan 17, 2017 0.4400 0.4500 0.4300 0.4500 43,180 +0.01(+2.27%)
Jan 16, 2017 0.4200 0.4400 0.4200 0.4400 14,700 -0.01(-1.12%)
Jan 13, 2017 0.4250 0.4500 0.4100 0.4450 30,160 +0.01(+1.14%)
Jan 12, 2017 0.4400 0.4400 0.4300 0.4400 3,500 -0.01(-2.22%)
Jan 11, 2017 0.4500 0.4500 0.4200 0.4500 49,350 +0.01(+2.27%)
Jan 10, 2017 0.4600 0.4600 0.4250 0.4400 66,850 -0.03(-6.38%)
Jan 09, 2017 0.4750 0.4800 0.4550 0.4700 65,500 -0.01(-2.08%)
Jan 06, 2017 0.4050 0.4800 0.4050 0.4800 54,990 +0.03(+7.87%)
Jan 05, 2017 0.4300 0.4500 0.4000 0.4450 140,059 +0.04(+8.54%)
Jan 04, 2017 0.4100 0.4300 0.3650 0.4100 82,500 +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.