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 (%)
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%)
Oct 02, 2017 0.3000 0.3000 0.2800 0.2800 13,000 -0.02(-6.67%)
Sep 29, 2017 0.2950 0.3100 0.2900 0.3000 57,500 +0.00(+0.00%)
Sep 28, 2017 0.2900 0.3000 0.2900 0.3000 50,230 +0.01(+3.45%)
Sep 27, 2017 0.2950 0.3000 0.2900 0.2900 14,139 -0.01(-1.69%)
Sep 26, 2017 0.3100 0.3100 0.2950 0.2950 47,000 -0.02(-4.84%)
Sep 25, 2017 0.3000 0.3350 0.3000 0.3100 38,650 +0.02(+5.08%)
Sep 22, 2017 0.3050 0.3050 0.2950 0.2950 48,750 -0.01(-3.28%)
Sep 21, 2017 0.3100 0.3100 0.3050 0.3050 36,660 -0.01(-1.61%)
Sep 20, 2017 0.3100 0.3400 0.3050 0.3100 64,700 -0.01(-3.13%)
Sep 19, 2017 0.3100 0.3200 0.2900 0.3200 251,536 +0.00(+0.00%)
Sep 18, 2017 0.3200 0.3300 0.3150 0.3200 68,500 +0.01(+1.59%)
Sep 15, 2017 0.3500 0.3500 0.3150 0.3150 185,200 -0.05(-14.86%)
Sep 14, 2017 0.3700 0.3750 0.3600 0.3700 18,900 -0.02(-3.90%)
Sep 13, 2017 0.3850 0.3900 0.3850 0.3850 13,000 +0.00(+0.00%)
Sep 12, 2017 0.3500 0.3900 0.3500 0.3850 23,000 +0.04(+10.00%)
Sep 11, 2017 0.3650 0.3650 0.3450 0.3500 29,830 -0.02(-5.41%)
Sep 08, 2017 0.3950 0.4000 0.3700 0.3700 101,000 -0.01(-2.63%)
Sep 07, 2017 0.4100 0.4150 0.3800 0.3800 25,132 -0.03(-6.17%)
Sep 06, 2017 0.4000 0.4050 0.3900 0.4050 36,913 +0.01(+2.53%)
Sep 05, 2017 0.4150 0.4200 0.3900 0.3950 70,465 -0.02(-4.82%)
Sep 01, 2017 0.3900 0.4200 0.3900 0.4150 80,275 +0.04(+12.16%)
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%)
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.