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
)
0.0850
UNCHANGED
Streaming Delayed Price
Updated: 3:56 PM EDT, Sep 20, 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 (%)
Sep 30, 2016
0.7400
0.7500
0.7300
0.7300
43,800
+0.02(+2.82%)
Sep 29, 2016
0.7100
0.7100
0.7000
0.7100
5,000
+0.00(+0.00%)
Sep 28, 2016
0.7000
0.7200
0.6700
0.7100
48,048
-0.01(-1.39%)
Sep 27, 2016
0.7000
0.7200
0.6900
0.7200
13,253
-0.03(-4.00%)
Sep 26, 2016
0.7400
0.7500
0.6900
0.7500
41,802
-0.04(-5.06%)
Sep 23, 2016
0.7500
0.7900
0.7500
0.7900
16,500
+0.04(+5.33%)
Sep 22, 2016
0.7200
0.7500
0.6900
0.7500
60,323
+0.05(+7.14%)
Sep 21, 2016
0.7000
0.7000
0.6800
0.7000
50,960
+0.00(+0.00%)
Sep 20, 2016
0.6900
0.7000
0.6900
0.7000
11,050
+0.02(+2.94%)
Sep 19, 2016
0.6700
0.6800
0.6200
0.6800
60,450
+0.01(+1.49%)
Sep 16, 2016
0.6800
0.6800
0.6600
0.6700
32,851
-0.03(-4.29%)
Sep 15, 2016
0.7000
0.7400
0.7000
0.7000
58,500
+0.00(+0.00%)
Sep 14, 2016
0.7000
0.7000
0.6800
0.7000
12,809
+0.00(+0.00%)
Sep 13, 2016
0.6900
0.7000
0.6700
0.7000
23,209
+0.01(+1.45%)
Sep 12, 2016
0.6800
0.7000
0.6800
0.6900
24,190
+0.01(+1.47%)
Sep 09, 2016
0.6900
0.6900
0.6600
0.6800
50,137
-0.02(-2.86%)
Sep 08, 2016
0.7000
0.7300
0.6900
0.7000
35,151
+0.00(+0.00%)
Sep 07, 2016
0.7000
0.7400
0.7000
0.7000
120,800
+0.00(+0.00%)
Sep 06, 2016
0.6900
0.7700
0.6800
0.7000
241,340
+0.02(+2.94%)
Sep 02, 2016
0.6800
0.6800
0.6800
0
-0.01(-1.45%)
Sep 01, 2016
0.6700
0.6900
0.6600
0.6900
98,298
+0.02(+2.99%)
Aug 31, 2016
0.6500
0.7000
0.6500
0.6700
38,500
-0.02(-2.90%)
Aug 30, 2016
0.6900
0.6900
0.6500
0.6900
97,982
+0.01(+1.47%)
Aug 29, 2016
0.6900
0.7100
0.6800
0.6800
57,203
-0.01(-1.45%)
Aug 26, 2016
0.6900
0.6900
0.6800
0.6900
24,800
+0.00(+0.00%)
Aug 25, 2016
0.7000
0.7100
0.6800
0.6900
84,235
+0.01(+1.47%)
Aug 24, 2016
0.6900
0.7000
0.6600
0.6800
98,184
+0.01(+1.49%)
Aug 23, 2016
0.7300
0.7500
0.6700
0.6700
118,930
-0.08(-10.67%)
Aug 22, 2016
0.7200
0.7500
0.6800
0.7500
109,610
+0.02(+2.74%)
Aug 19, 2016
0.7200
0.7400
0.6600
0.7300
298,815
-0.02(-2.67%)
Aug 18, 2016
0.7500
0.7500
0.7200
0.7500
33,415
+0.01(+1.35%)
Aug 17, 2016
0.7500
0.7500
0.7100
0.7400
29,752
-0.02(-2.63%)
Aug 16, 2016
0.7600
0.7700
0.7500
0.7600
63,282
+0.00(+0.00%)
Aug 15, 2016
0.7800
0.7900
0.7500
0.7600
58,977
-0.03(-3.80%)
Aug 12, 2016
0.8300
0.8400
0.7600
0.7900
137,368
-0.01(-1.25%)
Aug 11, 2016
0.8000
0.8500
0.8000
0.8000
2,688,771
+0.00(+0.00%)
Aug 10, 2016
0.8100
0.8200
0.8000
0.8000
68,940
-0.03(-3.61%)
Aug 09, 2016
0.8400
0.8500
0.8000
0.8300
146,153
-0.09(-9.78%)
Aug 08, 2016
0.8900
0.9300
0.8600
0.9200
58,900
+0.05(+5.75%)
Aug 05, 2016
0.7500
0.8800
0.7000
0.8700
184,335
+0.08(+10.13%)
Aug 04, 2016
0.8600
0.8800
0.7900
0.7900
136,852
-0.11(-12.22%)
Aug 03, 2016
0.9800
1.000
0.9000
0.9000
92,228
-0.07(-7.22%)
Aug 02, 2016
1.030
1.100
0.9700
0.9700
57,600
-0.03(-3.00%)
Jul 29, 2016
1.000
1.000
1.000
0
+0.02(+2.04%)
Jul 28, 2016
1.030
1.070
0.9800
0.9800
42,480
-0.05(-4.85%)
Jul 27, 2016
1.020
1.050
1.010
1.030
41,613
+0.03(+3.00%)
Jul 26, 2016
1.010
1.040
1.000
1.000
39,396
-0.09(-8.26%)
Jul 25, 2016
1.000
1.090
0.9700
1.090
14,460
+0.09(+9.00%)
Jul 22, 2016
0.9900
1.000
0.9700
1.000
32,730
+0.00(+0.00%)
Jul 21, 2016
0.9700
1.000
0.9700
1.000
10,289
+0.03(+3.09%)
Jul 20, 2016
0.9400
0.9700
0.9300
0.9700
14,145
+0.03(+3.19%)
Jul 19, 2016
0.9600
0.9600
0.9200
0.9400
10,000
+0.04(+4.44%)
Jul 18, 2016
0.9200
0.9300
0.9000
0.9000
27,843
-0.09(-9.09%)
Jul 15, 2016
0.9300
0.9900
0.9100
0.9900
15,785
+0.06(+6.45%)
Jul 14, 2016
0.9800
1.040
0.9100
0.9300
79,505
-0.11(-10.58%)
Jul 13, 2016
1.000
1.040
0.9200
1.040
10,461
+0.05(+5.05%)
Jul 12, 2016
1.150
1.150
0.9200
0.9900
41,464
-0.09(-8.33%)
Jul 11, 2016
0.9300
1.200
0.9300
1.080
139,763
+0.14(+14.89%)
Jul 08, 2016
0.9500
0.8300
0.9400
29,161
+0.11(+13.25%)
Jul 07, 2016
0.9000
0.9000
0.8300
0.8300
21,480
+0.08(+10.67%)
Jul 05, 2016
0.7400
0.8200
0.7400
0.7500
114,460
+0.05(+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
.