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: 3:47 PM EDT, May 3, 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 (%)
Aug 31, 2017 0.3900 0.3950 0.3700 0.3700 44,000 -0.01(-1.33%)
Aug 30, 2017 0.3900 0.3900 0.3750 0.3750 30,500 -0.03(-8.54%)
Aug 29, 2017 0.3800 0.4200 0.3700 0.4100 269,432 +0.04(+12.33%)
Aug 28, 2017 0.3750 0.3800 0.3650 0.3650 166,500 +0.01(+1.39%)
Aug 25, 2017 0.3800 0.3800 0.3600 0.3600 37,500 -0.03(-7.69%)
Aug 24, 2017 0.3800 0.3950 0.3800 0.3900 24,000 +0.00(+0.00%)
Aug 23, 2017 0.4000 0.4000 0.3800 0.3900 32,800 -0.01(-2.50%)
Aug 22, 2017 0.3950 0.4000 0.3800 0.4000 31,520 +0.01(+2.56%)
Aug 21, 2017 0.3700 0.4000 0.3700 0.3900 28,525 -0.01(-2.50%)
Aug 18, 2017 0.3900 0.4000 0.3700 0.4000 114,323 +0.04(+11.11%)
Aug 17, 2017 0.3650 0.4400 0.3600 0.3600 182,910 +0.00(+0.00%)
Aug 16, 2017 0.3500 0.3600 0.3500 0.3600 1,400 +0.01(+2.86%)
Aug 15, 2017 0.3500 0.3500 0.3400 0.3500 4,600 +0.01(+2.94%)
Aug 14, 2017 0.3350 0.3400 0.3350 0.3400 89,300 +0.01(+1.49%)
Aug 11, 2017 0.3550 0.3550 0.3250 0.3350 23,146 -0.01(-4.29%)
Aug 10, 2017 0.3350 0.3500 0.3200 0.3500 46,750 +0.02(+6.06%)
Aug 09, 2017 0.3500 0.3500 0.3300 0.3300 22,426 -0.01(-2.94%)
Aug 08, 2017 0.3650 0.3650 0.3400 0.3400 8,200 -0.01(-2.86%)
Aug 04, 2017 0.3550 0.3550 0.3400 0.3500 78,250 +0.00(+0.00%)
Aug 03, 2017 0.3500 0.3700 0.3400 0.3500 10,800 -0.03(-7.89%)
Aug 02, 2017 0.3800 0.3800 0.3800 0.3800 11,500 +0.02(+5.56%)
Aug 01, 2017 0.3800 0.3800 0.3400 0.3600 56,316 -0.02(-5.26%)
Jul 31, 2017 0.3800 0.3800 0.3800 0.3800 3,511 -0.01(-2.56%)
Jul 28, 2017 0.3850 0.4200 0.3700 0.3900 26,000 +0.03(+6.85%)
Jul 27, 2017 0.3800 0.3850 0.3650 0.3650 10,600 -0.02(-5.19%)
Jul 26, 2017 0.3600 0.3850 0.3600 0.3850 32,411 +0.02(+4.05%)
Jul 25, 2017 0.3800 0.3800 0.3700 0.3700 26,808 -0.02(-5.13%)
Jul 24, 2017 0.3900 0.4000 0.3900 0.3900 63,188 +0.01(+1.30%)
Jul 21, 2017 0.3950 0.3950 0.3850 0.3850 41,000 +0.00(+0.00%)
Jul 20, 2017 0.3850 0.3850 0.3600 0.3850 23,623 +0.00(+0.00%)
Jul 19, 2017 0.3700 0.3850 0.3700 0.3850 31,800 +0.02(+4.05%)
Jul 18, 2017 0.3400 0.3700 0.3400 0.3700 10,620 +0.02(+5.71%)
Jul 14, 2017 0.3500 0.3500 0.3500 0 +0.03(+9.37%)
Jul 13, 2017 0.3200 0.3200 0.3200 0.3200 4,500 +0.00(+0.00%)
Jul 12, 2017 0.3100 0.3250 0.3100 0.3200 44,800 +0.01(+3.23%)
Jul 11, 2017 0.3000 0.3100 0.3000 0.3100 16,500 +0.01(+3.33%)
Jul 10, 2017 0.2950 0.3400 0.2950 0.3000 31,850 -0.01(-1.64%)
Jul 07, 2017 0.3050 0.3300 0.3050 0.3050 45,500 +0.00(+0.00%)
Jul 06, 2017 0.3050 0.3050 0.3050 0.3050 5,000 +0.02(+5.17%)
Jul 05, 2017 0.3700 0.3700 0.2900 0.2900 108,824 -0.03(-9.38%)
Jul 04, 2017 0.3350 0.3350 0.3200 0.3200 27,000 -0.01(-1.54%)
Jul 03, 2017 0.3250 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Jun 30, 2017 0.3500 0.3500 0.3250 0.3250 31,344 -0.02(-5.80%)
Jun 29, 2017 0.3600 0.3600 0.3450 0.3450 15,500 -0.04(-9.21%)
Jun 28, 2017 0.3850 0.3850 0.3600 0.3800 6,168 -0.01(-1.30%)
Jun 27, 2017 0.3750 0.3850 0.3750 0.3850 16,100 +0.00(+0.00%)
Jun 26, 2017 0.3600 0.3850 0.3250 0.3850 43,993 +0.03(+6.94%)
Jun 23, 2017 0.3650 0.3650 0.3600 0.3600 19,230 +0.00(+0.00%)
Jun 22, 2017 0.3500 0.3700 0.3350 0.3600 28,243 -0.01(-2.70%)
Jun 21, 2017 0.3850 0.3850 0.3650 0.3700 45,470 +0.00(+0.00%)
Jun 20, 2017 0.3700 0.3800 0.3600 0.3700 21,400 +0.01(+2.78%)
Jun 19, 2017 0.3700 0.3700 0.3600 0.3600 20,000 -0.01(-2.70%)
Jun 15, 2017 0.3700 0.3700 0.3700 0 -0.02(-5.13%)
Jun 14, 2017 0.3800 0.3900 0.3800 0.3900 12,050 +0.02(+4.00%)
Jun 12, 2017 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
Jun 09, 2017 0.3800 0.3900 0.3650 0.3700 88,400 -0.01(-2.63%)
Jun 08, 2017 0.3800 0.4000 0.3800 0.3800 12,000 -0.01(-1.30%)
Jun 07, 2017 0.3900 0.3900 0.3800 0.3850 21,000 -0.02(-3.75%)
Jun 06, 2017 0.3800 0.4000 0.3800 0.4000 31,650 +0.00(+0.00%)
Jun 05, 2017 0.4000 0.4000 0.3900 0.4000 28,500 +0.01(+2.56%)
Jun 02, 2017 0.3800 0.4000 0.3700 0.3900 17,950 +0.01(+1.30%)
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.