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
)
0.1100
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 29, 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 (%)
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%)
Jul 04, 2016
0.7500
0.8000
0.7000
0.7000
32,836
+0.02(+2.94%)
Jun 30, 2016
0.6800
0.6800
0.6800
0
+0.00(+0.00%)
Jun 29, 2016
0.7400
0.7600
0.6700
0.6800
25,799
-0.04(-5.56%)
Jun 28, 2016
0.7000
0.7500
0.6100
0.7200
109,092
+0.01(+1.41%)
Jun 27, 2016
0.7500
0.7600
0.7100
0.7100
15,063
-0.04(-5.33%)
Jun 24, 2016
0.8100
0.8200
0.7500
0.7500
20,222
+0.05(+7.14%)
Jun 23, 2016
0.7300
0.8200
0.7000
0.7000
41,936
-0.05(-6.67%)
Jun 22, 2016
0.7800
0.7800
0.7400
0.7500
23,516
-0.05(-6.25%)
Jun 21, 2016
0.8400
0.8400
0.7800
0.8000
30,501
-0.04(-4.76%)
Jun 20, 2016
0.8800
0.9000
0.8000
0.8400
65,217
-0.11(-11.58%)
Jun 17, 2016
0.6400
0.9800
0.6000
0.9500
86,867
+0.31(+48.44%)
Jun 16, 2016
0.6400
0.7000
0.6000
0.6400
34,002
+0.01(+1.59%)
Jun 15, 2016
0.5800
0.6300
0.5600
0.6300
29,350
+0.08(+14.55%)
Jun 14, 2016
0.5600
0.5700
0.5500
0.5500
6,060
+0.00(+0.00%)
Jun 13, 2016
0.6000
0.6000
0.5600
0.5500
12,031
-0.03(-5.17%)
Jun 10, 2016
0.6200
0.6300
0.5800
0.5800
26,140
-0.02(-3.33%)
Jun 09, 2016
0.6800
0.6800
0.6000
0.6000
39,700
-0.06(-9.09%)
Jun 08, 2016
0.5900
0.6600
0.5800
0.6600
98,371
+0.11(+20.00%)
Jun 07, 2016
0.4200
0.5500
0.4100
0.5500
85,890
+0.12(+27.91%)
Jun 06, 2016
0.3800
0.4500
0.3600
0.4300
158,204
+0.07(+19.44%)
Jun 03, 2016
0.3700
0.3800
0.3600
0.3600
24,810
+0.00(+0.00%)
Jun 02, 2016
0.3600
0.3600
0.3600
0.3600
1,149
-0.01(-2.70%)
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
.