Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brixton Metals Corp
(TSV:
BBB
)
0.1150
UNCHANGED
Streaming Delayed Price
Updated: 12:06 PM EDT, May 9, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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%)
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
.