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

Brixton Metals Corp (TSV: BBB )

0.1150 UNCHANGED
Streaming Delayed Price Updated: 2:18 PM EDT, May 7, 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 (%)
Dec 29, 2017 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Dec 28, 2017 0.2950 0.2950 0.2800 0.2800 72,400 -0.01(-3.45%)
Dec 27, 2017 0.2900 0.2950 0.2850 0.2900 42,000 +0.01(+1.75%)
Dec 22, 2017 0.3000 0.3100 0.2800 0.2850 29,742 -0.03(-8.06%)
Dec 21, 2017 0.2850 0.3100 0.2850 0.3100 10,508 +0.01(+1.64%)
Dec 20, 2017 0.3000 0.3050 0.3000 0.3050 35,500 +0.01(+3.39%)
Dec 19, 2017 0.3150 0.3150 0.2950 0.2950 36,000 -0.01(-1.67%)
Dec 18, 2017 0.2800 0.3150 0.2800 0.3000 88,500 +0.02(+7.14%)
Dec 15, 2017 0.2750 0.3000 0.2600 0.2800 100,300 +0.02(+7.69%)
Dec 14, 2017 0.2700 0.2700 0.2600 0.2600 45,000 -0.03(-10.34%)
Dec 13, 2017 0.2550 0.2900 0.2550 0.2900 70,250 +0.03(+11.54%)
Dec 12, 2017 0.2500 0.2600 0.2500 0.2600 67,000 +0.01(+4.00%)
Dec 11, 2017 0.2600 0.2600 0.2500 0.2500 572,217 -0.01(-1.96%)
Dec 08, 2017 0.2600 0.2600 0.2500 0.2550 50,000 +0.00(+0.00%)
Dec 07, 2017 0.2650 0.2700 0.2550 0.2550 77,950 -0.02(-5.56%)
Dec 06, 2017 0.2700 0.2700 0.2700 0.2700 24,350 +0.00(+0.00%)
Dec 05, 2017 0.2700 0.2700 0.2700 0.2700 1,000 +0.01(+1.89%)
Dec 04, 2017 0.2700 0.2800 0.2600 0.2650 37,800 -0.03(-10.17%)
Nov 30, 2017 0.2950 0.2950 0.2950 156 +0.00(+0.00%)
Nov 29, 2017 0.2900 0.3100 0.2900 0.2950 41,700 +0.01(+3.51%)
Nov 28, 2017 0.2850 0.2900 0.2850 0.2850 40,000 +0.00(+1.79%)
Nov 27, 2017 0.2600 0.2800 0.2600 0.2800 40,500 +0.03(+12.00%)
Nov 24, 2017 0.2500 0.2500 0.2500 0.2500 16,000 -0.01(-1.96%)
Nov 23, 2017 0.2550 0.2550 0.2550 0.2550 3,800 +0.01(+2.00%)
Nov 22, 2017 0.2700 0.2700 0.2500 0.2500 66,950 -0.02(-7.41%)
Nov 21, 2017 0.2650 0.2700 0.2550 0.2700 70,100 +0.00(+0.00%)
Nov 20, 2017 0.2700 0.2700 0.2700 0.2700 2,000 -0.01(-3.57%)
Nov 17, 2017 0.2800 0.2800 0.2800 0.2800 3,500 +0.01(+1.82%)
Nov 16, 2017 0.2600 0.2800 0.2600 0.2750 78,263 +0.02(+5.77%)
Nov 15, 2017 0.2500 0.2600 0.2450 0.2600 21,200 +0.01(+4.00%)
Nov 14, 2017 0.2500 0.2500 0.2500 0.2500 1,400 -0.01(-1.96%)
Nov 13, 2017 0.2500 0.2550 0.2400 0.2550 98,500 +0.02(+6.25%)
Nov 10, 2017 0.2450 0.2500 0.2400 0.2400 32,200 +0.01(+4.35%)
Nov 09, 2017 0.2400 0.2500 0.2300 0.2300 89,300 -0.01(-4.17%)
Nov 08, 2017 0.2400 0.2400 0.2350 0.2400 53,000 +0.00(+0.00%)
Nov 07, 2017 0.2400 0.2450 0.2300 0.2400 162,361 +0.01(+2.13%)
Nov 06, 2017 0.2400 0.2400 0.2350 0.2350 142,523 -0.03(-9.62%)
Nov 03, 2017 0.2500 0.2600 0.2450 0.2600 61,300 +0.01(+4.00%)
Nov 02, 2017 0.2500 0.2700 0.2500 0.2500 53,093 -0.01(-3.85%)
Nov 01, 2017 0.2600 0.2600 0.2500 0.2600 27,762 +0.00(+0.00%)
Oct 31, 2017 0.2500 0.2600 0.2450 0.2600 47,500 +0.01(+1.96%)
Oct 30, 2017 0.2600 0.2600 0.2550 0.2550 5,700 +0.00(+0.00%)
Oct 27, 2017 0.2750 0.2750 0.2550 0.2550 79,300 -0.03(-8.93%)
Oct 26, 2017 0.2550 0.2800 0.2550 0.2800 16,500 +0.02(+5.66%)
Oct 25, 2017 0.2600 0.2650 0.2550 0.2650 250,196 +0.01(+1.92%)
Oct 24, 2017 0.2650 0.2650 0.2600 0.2600 30,500 -0.01(-1.89%)
Oct 23, 2017 0.2700 0.2700 0.2650 0.2650 17,200 -0.01(-3.64%)
Oct 20, 2017 0.2900 0.2900 0.2750 0.2750 55,200 -0.01(-5.17%)
Oct 19, 2017 0.2900 0.2900 0.2850 0.2900 20,400 +0.01(+1.75%)
Oct 18, 2017 0.2850 0.2900 0.2800 0.2850 54,500 +0.00(+0.00%)
Oct 17, 2017 0.2900 0.2900 0.2850 0.2850 9,345 +0.00(+0.00%)
Oct 16, 2017 0.3000 0.3000 0.2850 0.2850 62,500 -0.01(-3.39%)
Oct 13, 2017 0.2950 0.2950 0.2850 0.2950 27,891 +0.01(+1.72%)
Oct 12, 2017 0.2900 0.2900 0.2900 0.2900 7,000 -0.01(-3.33%)
Oct 11, 2017 0.2900 0.3000 0.2900 0.3000 19,600 +0.02(+7.14%)
Oct 10, 2017 0.2900 0.3000 0.2750 0.2800 101,000 -0.01(-3.45%)
Oct 06, 2017 0.2700 0.2950 0.2650 0.2900 67,000 +0.01(+5.45%)
Oct 05, 2017 0.2900 0.2900 0.2750 0.2750 16,500 -0.01(-5.17%)
Oct 04, 2017 0.3000 0.3000 0.2900 0.2900 6,867 -0.01(-3.33%)
Oct 03, 2017 0.2750 0.3000 0.2700 0.3000 41,500 +0.02(+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.