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 (%)
Oct 31, 2019
0.2300
0.2650
0.2150
0.2650
778,554
+0.07(+32.50%)
Oct 30, 2019
0.2400
0.2400
0.1950
0.2000
596,900
-0.03(-13.04%)
Oct 29, 2019
0.2250
0.2300
0.2200
0.2300
46,675
+0.01(+4.55%)
Oct 28, 2019
0.2300
0.2300
0.2200
0.2200
42,750
+0.00(+0.00%)
Oct 25, 2019
0.2150
0.2300
0.2150
0.2200
228,200
+0.02(+7.32%)
Oct 24, 2019
0.2100
0.2100
0.2000
0.2050
162,530
+0.00(+2.50%)
Oct 23, 2019
0.2000
0.2050
0.2000
0.2000
55,270
+0.01(+2.56%)
Oct 22, 2019
0.2000
0.2000
0.1800
0.1950
179,740
-0.01(-2.50%)
Oct 21, 2019
0.2100
0.2150
0.2000
0.2000
57,030
-0.00(-2.44%)
Oct 18, 2019
0.2300
0.2300
0.2000
0.2050
81,300
-0.03(-10.87%)
Oct 17, 2019
0.2000
0.2500
0.2000
0.2300
161,109
+0.04(+21.05%)
Oct 16, 2019
0.1900
0.1950
0.1850
0.1900
86,099
-0.01(-2.56%)
Oct 15, 2019
0.2100
0.2100
0.1950
0.1950
321,216
-0.02(-9.30%)
Oct 11, 2019
0.2150
0.2150
0.2150
0
-0.02(-10.42%)
Oct 10, 2019
0.2400
0.2400
0.2350
0.2400
10,000
+0.01(+4.35%)
Oct 09, 2019
0.2450
0.2450
0.2300
0.2300
40,000
-0.02(-8.00%)
Oct 08, 2019
0.2500
0.2500
0.2500
0.2500
31,250
+0.01(+4.17%)
Oct 07, 2019
0.2500
0.2500
0.2400
0.2400
95,400
-0.01(-4.00%)
Oct 04, 2019
0.2350
0.2500
0.2350
0.2500
12,600
+0.02(+11.11%)
Oct 03, 2019
0.2200
0.2450
0.2200
0.2250
139,000
+0.02(+7.14%)
Oct 02, 2019
0.2350
0.2400
0.2100
0.2100
135,700
-0.02(-6.67%)
Oct 01, 2019
0.2500
0.2500
0.2250
0.2250
57,000
-0.02(-8.16%)
Sep 30, 2019
0.2600
0.2600
0.2250
0.2450
249,640
+0.01(+2.08%)
Sep 27, 2019
0.2800
0.2800
0.2400
0.2400
289,166
-0.04(-14.29%)
Sep 26, 2019
0.2800
0.2800
0.2750
0.2800
31,698
+0.01(+3.70%)
Sep 25, 2019
0.2800
0.3000
0.2700
0.2700
377,466
-0.01(-1.82%)
Sep 24, 2019
0.2850
0.2850
0.2700
0.2750
177,000
+0.00(+0.00%)
Sep 23, 2019
0.2750
0.2950
0.2600
0.2750
217,565
+0.01(+3.77%)
Sep 20, 2019
0.2600
0.2700
0.2500
0.2650
243,200
+0.01(+1.92%)
Sep 19, 2019
0.2700
0.2750
0.2600
0.2600
170,200
-0.02(-5.45%)
Sep 18, 2019
0.2700
0.2800
0.2700
0.2750
62,208
+0.00(+0.00%)
Sep 17, 2019
0.2750
0.2750
0.2600
0.2750
69,050
+0.01(+1.85%)
Sep 16, 2019
0.2950
0.2950
0.2550
0.2700
231,578
-0.01(-5.26%)
Sep 13, 2019
0.3100
0.3100
0.2800
0.2850
197,750
-0.01(-3.39%)
Sep 12, 2019
0.3100
0.3100
0.2950
0.2950
31,345
-0.03(-7.81%)
Sep 11, 2019
0.2950
0.3200
0.2750
0.3200
67,350
+0.04(+14.29%)
Sep 10, 2019
0.2650
0.2900
0.2650
0.2800
193,782
+0.00(+0.00%)
Sep 09, 2019
0.3000
0.3000
0.2600
0.2800
830,200
-0.02(-6.67%)
Sep 06, 2019
0.3050
0.3300
0.3000
0.3000
172,548
+0.01(+3.45%)
Sep 05, 2019
0.3150
0.3150
0.2900
0.2900
343,356
-0.03(-7.94%)
Sep 04, 2019
0.3450
0.3450
0.3150
0.3150
111,040
-0.03(-7.35%)
Sep 03, 2019
0.3500
0.3500
0.3400
0.3400
262,025
+0.01(+3.03%)
Aug 30, 2019
0.3300
0.3300
0.3300
0
+0.00(+0.00%)
Aug 29, 2019
0.3400
0.3400
0.3300
0.3300
219,700
-0.01(-2.94%)
Aug 28, 2019
0.3400
0.3400
0.3300
0.3400
179,100
+0.00(+0.00%)
Aug 27, 2019
0.3300
0.3500
0.3300
0.3400
420,500
+0.01(+3.03%)
Aug 26, 2019
0.3450
0.3450
0.3200
0.3300
245,359
+0.00(+0.00%)
Aug 23, 2019
0.2900
0.3550
0.2900
0.3300
687,853
+0.04(+11.86%)
Aug 22, 2019
0.2900
0.3000
0.2850
0.2950
163,500
+0.01(+3.51%)
Aug 21, 2019
0.3100
0.3200
0.2800
0.2850
824,216
-0.03(-8.06%)
Aug 20, 2019
0.3100
0.3250
0.3100
0.3100
219,862
+0.01(+3.33%)
Aug 19, 2019
0.3350
0.3350
0.3000
0.3000
338,401
-0.05(-14.29%)
Aug 16, 2019
0.3450
0.3600
0.3350
0.3500
276,280
+0.01(+2.94%)
Aug 15, 2019
0.3750
0.3800
0.3400
0.3400
263,761
-0.04(-11.69%)
Aug 14, 2019
0.4000
0.4000
0.3700
0.3850
211,800
-0.01(-2.53%)
Aug 13, 2019
0.4000
0.4200
0.3600
0.3950
937,780
-0.01(-1.25%)
Aug 12, 2019
0.4050
0.4300
0.3900
0.4000
1,235,370
+0.01(+2.56%)
Aug 09, 2019
0.3400
0.4000
0.3300
0.3900
1,592,616
+0.03(+8.33%)
Aug 08, 2019
0.2900
0.3750
0.2850
0.3600
2,329,858
+0.08(+26.32%)
Aug 07, 2019
0.2800
0.2950
0.2750
0.2850
649,595
+0.01(+5.56%)
Aug 06, 2019
0.2600
0.2800
0.2600
0.2700
512,158
+0.02(+5.88%)
Aug 02, 2019
0.2550
0.2550
0.2550
0
-0.02(-7.27%)
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
.