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

Brixton Metals Corp (TSV: BBB )

0.1200 +0.0050 (+4.35%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 10, 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 (%)
Nov 30, 2020 0.2900 0.2900 0.2800 0.2850 58,989 -0.01(-1.72%)
Nov 27, 2020 0.2800 0.2900 0.2800 0.2900 221,637 +0.00(+0.00%)
Nov 26, 2020 0.2900 0.2900 0.2900 0.2900 5,635 +0.01(+1.75%)
Nov 25, 2020 0.2700 0.2900 0.2700 0.2850 341,820 +0.02(+7.55%)
Nov 24, 2020 0.2750 0.2750 0.2600 0.2650 247,977 -0.01(-1.85%)
Nov 23, 2020 0.2850 0.2850 0.2650 0.2700 434,891 -0.01(-3.57%)
Nov 20, 2020 0.3050 0.3100 0.2800 0.2800 343,651 +0.00(+0.00%)
Nov 19, 2020 0.2900 0.2900 0.2800 0.2800 286,985 -0.01(-5.08%)
Nov 18, 2020 0.2900 0.3050 0.2850 0.2950 156,750 +0.01(+1.72%)
Nov 17, 2020 0.2950 0.3000 0.2850 0.2900 353,581 -0.01(-1.69%)
Nov 16, 2020 0.3050 0.3100 0.2950 0.2950 394,080 +0.00(+0.00%)
Nov 13, 2020 0.3200 0.3200 0.2900 0.2950 979,390 -0.03(-7.81%)
Nov 12, 2020 0.3150 0.3200 0.3100 0.3200 266,851 +0.01(+1.59%)
Nov 11, 2020 0.3200 0.3200 0.3100 0.3150 138,450 -0.01(-1.56%)
Nov 10, 2020 0.3400 0.3400 0.3200 0.3200 323,545 -0.01(-3.03%)
Nov 09, 2020 0.3350 0.3350 0.3150 0.3300 921,436 -0.01(-2.94%)
Nov 06, 2020 0.3250 0.3450 0.3250 0.3400 1,171,666 +0.02(+4.62%)
Nov 05, 2020 0.3250 0.3300 0.3200 0.3250 827,861 +0.01(+3.17%)
Nov 04, 2020 0.3250 0.3250 0.3100 0.3150 244,891 -0.01(-3.08%)
Nov 03, 2020 0.3300 0.3300 0.3200 0.3250 167,570 +0.00(+0.00%)
Nov 02, 2020 0.3350 0.3350 0.3200 0.3250 123,387 -0.01(-2.99%)
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%)
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.