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: 1:56 PM EDT, May 15, 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 (%)
Feb 28, 2020
0.1600
0.1600
0.1150
0.1300
687,489
-0.03(-18.75%)
Feb 27, 2020
0.1750
0.1800
0.1600
0.1600
185,025
-0.01(-3.03%)
Feb 26, 2020
0.1600
0.1700
0.1600
0.1650
100,000
+0.00(+0.00%)
Feb 25, 2020
0.1850
0.1850
0.1650
0.1650
107,800
-0.01(-8.33%)
Feb 24, 2020
0.1900
0.1950
0.1800
0.1800
676,597
+0.01(+2.86%)
Feb 21, 2020
0.1600
0.1750
0.1600
0.1750
481,811
+0.01(+9.37%)
Feb 20, 2020
0.1550
0.1600
0.1550
0.1600
119,000
+0.01(+3.23%)
Feb 19, 2020
0.1550
0.1600
0.1500
0.1550
233,615
-0.01(-6.06%)
Feb 18, 2020
0.1550
0.1650
0.1500
0.1650
366,544
+0.01(+6.45%)
Feb 14, 2020
0.1550
0.1550
0.1550
0
+0.01(+3.33%)
Feb 13, 2020
0.1500
0.1500
0.1500
0.1500
135,795
+0.00(+0.00%)
Feb 12, 2020
0.1550
0.1550
0.1500
0.1500
49,230
+0.00(+0.00%)
Feb 11, 2020
0.1600
0.1600
0.1500
0.1500
141,612
-0.01(-3.23%)
Feb 10, 2020
0.1550
0.1550
0.1550
0.1550
2,000
+0.00(+0.00%)
Feb 07, 2020
0.1550
0.1550
0.1550
0.1550
3,000
+0.00(+0.00%)
Feb 06, 2020
0.1550
0.1550
0.1500
0.1550
30,456
+0.01(+3.33%)
Feb 05, 2020
0.1500
0.1500
0.1500
0.1500
137,450
+0.00(+0.00%)
Feb 04, 2020
0.1450
0.1550
0.1450
0.1500
83,500
+0.00(+0.00%)
Feb 03, 2020
0.1600
0.1600
0.1500
0.1500
333,002
-0.01(-3.23%)
Jan 31, 2020
0.1600
0.1600
0.1550
0.1550
149,729
+0.00(+0.00%)
Jan 30, 2020
0.1600
0.1600
0.1500
0.1550
68,500
-0.01(-3.13%)
Jan 29, 2020
0.1500
0.1600
0.1450
0.1600
301,780
+0.01(+6.67%)
Jan 28, 2020
0.1500
0.1500
0.1500
0.1500
121,000
+0.00(+0.00%)
Jan 27, 2020
0.1600
0.1600
0.1500
0.1500
435,750
-0.01(-3.23%)
Jan 24, 2020
0.1600
0.1600
0.1550
0.1550
82,500
+0.00(+0.00%)
Jan 23, 2020
0.1600
0.1650
0.1550
0.1550
59,464
+0.00(+0.00%)
Jan 22, 2020
0.1550
0.1600
0.1550
0.1550
242,155
-0.01(-6.06%)
Jan 21, 2020
0.1600
0.1650
0.1550
0.1650
56,500
+0.01(+6.45%)
Jan 20, 2020
0.1650
0.1650
0.1550
0.1550
156,900
-0.02(-8.82%)
Jan 17, 2020
0.1650
0.1700
0.1650
0.1700
250,000
+0.01(+3.03%)
Jan 16, 2020
0.1700
0.1700
0.1650
0.1650
106,250
-0.01(-2.94%)
Jan 15, 2020
0.1700
0.1700
0.1650
0.1700
100,300
+0.01(+3.03%)
Jan 14, 2020
0.1750
0.1750
0.1550
0.1650
995,885
-0.01(-5.71%)
Jan 13, 2020
0.1850
0.1850
0.1700
0.1750
92,400
+0.00(+0.00%)
Jan 10, 2020
0.1750
0.1850
0.1700
0.1750
193,446
+0.00(+0.00%)
Jan 09, 2020
0.1750
0.1850
0.1750
0.1750
78,214
+0.00(+0.00%)
Jan 08, 2020
0.1850
0.1850
0.1750
0.1750
217,000
+0.00(+0.00%)
Jan 07, 2020
0.1750
0.1800
0.1700
0.1750
508,178
-0.01(-2.78%)
Jan 06, 2020
0.1850
0.1900
0.1750
0.1800
592,501
-0.02(-7.69%)
Jan 03, 2020
0.2150
0.2150
0.1950
0.1950
171,639
-0.01(-4.88%)
Jan 02, 2020
0.2250
0.2250
0.2050
0.2050
377,656
-0.02(-8.89%)
Dec 31, 2019
0.2250
0.2250
0.2250
0
+0.01(+4.65%)
Dec 30, 2019
0.2100
0.2200
0.2100
0.2150
410,250
+0.01(+4.88%)
Dec 27, 2019
0.2100
0.2200
0.2050
0.2050
266,340
+0.00(+2.50%)
Dec 24, 2019
0.2000
0.2000
0.2000
0
+0.02(+11.11%)
Dec 23, 2019
0.1600
0.1800
0.1600
0.1800
282,890
+0.01(+9.09%)
Dec 20, 2019
0.1650
0.1650
0.1600
0.1650
174,741
+0.00(+0.00%)
Dec 19, 2019
0.1500
0.1700
0.1400
0.1650
1,238,064
-0.01(-2.94%)
Dec 18, 2019
0.1700
0.1700
0.1650
0.1700
192,000
+0.00(+0.00%)
Dec 17, 2019
0.1750
0.1750
0.1700
0.1700
303,250
-0.00(-2.86%)
Dec 16, 2019
0.1800
0.1800
0.1750
0.1750
183,422
-0.01(-2.78%)
Dec 13, 2019
0.1900
0.1900
0.1800
0.1800
243,164
-0.01(-2.70%)
Dec 12, 2019
0.2000
0.2000
0.1850
0.1850
288,190
-0.01(-5.13%)
Dec 11, 2019
0.1900
0.2000
0.1750
0.1950
851,244
+0.00(+0.00%)
Dec 10, 2019
0.2000
0.2000
0.1800
0.1950
529,087
-0.01(-2.50%)
Dec 09, 2019
0.2000
0.2150
0.1950
0.2000
251,838
-0.00(-2.44%)
Dec 06, 2019
0.2300
0.2300
0.2000
0.2050
507,762
-0.02(-8.89%)
Dec 05, 2019
0.2250
0.2300
0.2200
0.2250
217,927
-0.01(-4.26%)
Dec 04, 2019
0.2350
0.2350
0.2250
0.2350
208,400
+0.00(+2.17%)
Dec 03, 2019
0.2400
0.2550
0.2300
0.2300
278,205
+0.00(+0.00%)
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
.