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
)
0.1200
UNCHANGED
Streaming Delayed Price
Updated: 2:57 PM EDT, May 24, 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 (%)
May 29, 2020
0.1700
0.1750
0.1700
0.1750
158,750
+0.00(+2.94%)
May 28, 2020
0.1750
0.1800
0.1650
0.1700
328,833
-0.01(-5.56%)
May 27, 2020
0.1800
0.1900
0.1650
0.1800
458,685
-0.01(-2.70%)
May 26, 2020
0.1900
0.1900
0.1800
0.1850
87,500
+0.00(+0.00%)
May 25, 2020
0.1900
0.1900
0.1800
0.1850
365,800
-0.01(-5.13%)
May 22, 2020
0.2000
0.2050
0.1900
0.1950
125,367
-0.01(-4.88%)
May 21, 2020
0.2000
0.2050
0.1900
0.2050
362,658
+0.00(+0.00%)
May 20, 2020
0.2000
0.2050
0.1900
0.2050
693,010
+0.00(+2.50%)
May 19, 2020
0.1850
0.2100
0.1850
0.2000
881,354
+0.02(+8.11%)
May 15, 2020
0.1850
0.1850
0.1850
0
-0.01(-5.13%)
May 14, 2020
0.1850
0.2150
0.1850
0.1950
503,960
+0.01(+5.41%)
May 13, 2020
0.1700
0.1850
0.1700
0.1850
232,500
+0.01(+8.82%)
May 12, 2020
0.1650
0.1800
0.1650
0.1700
801,867
+0.01(+3.03%)
May 11, 2020
0.1600
0.1650
0.1500
0.1650
207,905
+0.01(+3.13%)
May 08, 2020
0.1600
0.1600
0.1550
0.1600
106,040
+0.00(+0.00%)
May 07, 2020
0.1650
0.1700
0.1600
0.1600
258,885
+0.00(+0.00%)
May 06, 2020
0.1750
0.1750
0.1500
0.1600
348,176
-0.01(-5.88%)
May 05, 2020
0.1600
0.1700
0.1550
0.1700
751,433
+0.02(+9.68%)
May 04, 2020
0.1550
0.1600
0.1400
0.1550
790,912
+0.01(+3.33%)
May 01, 2020
0.1500
0.1600
0.1500
0.1500
244,000
+0.00(+0.00%)
Apr 30, 2020
0.1500
0.1550
0.1500
0.1500
187,807
+0.00(+0.00%)
Apr 29, 2020
0.1550
0.1550
0.1450
0.1500
111,900
-0.01(-3.23%)
Apr 28, 2020
0.1500
0.1550
0.1500
0.1550
56,900
+0.00(+0.00%)
Apr 27, 2020
0.1700
0.1700
0.1550
0.1550
195,674
-0.01(-3.13%)
Apr 24, 2020
0.1600
0.1650
0.1550
0.1600
128,500
+0.00(+0.00%)
Apr 23, 2020
0.1450
0.1650
0.1400
0.1600
570,383
+0.02(+14.29%)
Apr 22, 2020
0.1350
0.1400
0.1300
0.1400
536,310
+0.01(+3.70%)
Apr 21, 2020
0.1350
0.1350
0.1350
0.1350
33,301
+0.00(+0.00%)
Apr 20, 2020
0.1350
0.1400
0.1300
0.1350
65,682
+0.01(+3.85%)
Apr 17, 2020
0.1350
0.1350
0.1300
0.1300
110,697
-0.01(-7.14%)
Apr 16, 2020
0.1400
0.1450
0.1350
0.1400
474,362
+0.01(+3.70%)
Apr 15, 2020
0.1350
0.1400
0.1300
0.1350
195,700
-0.01(-3.57%)
Apr 14, 2020
0.1300
0.1450
0.1300
0.1400
494,585
+0.02(+16.67%)
Apr 13, 2020
0.1200
0.1250
0.1150
0.1200
432,900
+0.00(+4.35%)
Apr 09, 2020
0.1150
0.1150
0.1150
0
+0.00(+0.00%)
Apr 08, 2020
0.1150
0.1200
0.1100
0.1150
207,712
-0.00(-4.17%)
Apr 07, 2020
0.1300
0.1300
0.1200
0.1200
284,905
+0.00(+0.00%)
Apr 06, 2020
0.1300
0.1300
0.1200
0.1200
266,500
-0.01(-4.00%)
Apr 03, 2020
0.1250
0.1300
0.1250
0.1250
115,609
-0.01(-3.85%)
Apr 02, 2020
0.1150
0.1400
0.1150
0.1300
301,310
+0.02(+18.18%)
Apr 01, 2020
0.1100
0.1100
0.1050
0.1100
50,100
+0.00(+0.00%)
Mar 31, 2020
0.1100
0.1100
0.1100
0.1100
40,500
+0.00(+0.00%)
Mar 30, 2020
0.1200
0.1200
0.1050
0.1100
143,000
-0.01(-12.00%)
Mar 27, 2020
0.1250
0.1250
0.1250
0.1250
49,100
-0.01(-3.85%)
Mar 26, 2020
0.1300
0.1350
0.1250
0.1300
94,174
+0.00(+0.00%)
Mar 25, 2020
0.1400
0.1400
0.1300
0.1300
71,100
-0.01(-7.14%)
Mar 24, 2020
0.1200
0.1400
0.1200
0.1400
376,699
+0.04(+33.33%)
Mar 23, 2020
0.1000
0.1050
0.1000
0.1050
58,890
+0.00(+0.00%)
Mar 20, 2020
0.1000
0.1150
0.1000
0.1050
104,600
+0.01(+10.53%)
Mar 19, 2020
0.0850
0.0950
0.0850
0.0950
68,375
+0.01(+11.76%)
Mar 18, 2020
0.1100
0.1200
0.0850
0.0850
166,924
-0.01(-15.00%)
Mar 17, 2020
0.0900
0.1100
0.0900
0.1000
347,500
+0.00(+0.00%)
Mar 16, 2020
0.1000
0.1050
0.0900
0.1000
341,310
-0.00(-4.76%)
Mar 13, 2020
0.1000
0.1100
0.0900
0.1050
304,350
+0.01(+10.53%)
Mar 12, 2020
0.0800
0.1150
0.0800
0.0950
419,567
-0.02(-20.83%)
Mar 11, 2020
0.1350
0.1350
0.1100
0.1200
314,026
-0.02(-11.11%)
Mar 10, 2020
0.1400
0.1400
0.1300
0.1350
96,279
-0.01(-3.57%)
Mar 09, 2020
0.1450
0.1450
0.1250
0.1400
270,900
-0.01(-9.68%)
Mar 06, 2020
0.1650
0.1650
0.1500
0.1550
33,958
+0.00(+0.00%)
Mar 05, 2020
0.1500
0.1550
0.1500
0.1550
25,450
+0.00(+0.00%)
Mar 04, 2020
0.1700
0.1700
0.1500
0.1550
90,500
+0.01(+3.33%)
Mar 03, 2020
0.1500
0.1500
0.1400
0.1500
128,500
+0.01(+11.11%)
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
.