Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brixton Metals Corp (TSV: BBB )

0.1150 +0.0050 (+4.55%)
Streaming Delayed Price Updated: 2:32 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 0.3800 0.3800 0.3450 0.3750 12,750 -0.01(-1.32%)
May 30, 2016 0.3500 0.3750 0.3400 0.3800 24,416 +0.01(+1.33%)
May 27, 2016 0.3750 0.3750 0.3550 0.3750 15,370 +0.03(+7.14%)
May 26, 2016 0.3700 0.3750 0.3500 0.3500 5,325 -0.03(-6.67%)
May 25, 2016 0.3500 0.3750 0.3450 0.3750 20,000 +0.01(+1.35%)
May 24, 2016 0.3800 0.3800 0.3600 0.3700 22,525 -0.03(-7.50%)
May 19, 2016 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
May 18, 2016 0.4000 0.4000 0.3900 0.3900 24,005 -0.01(-2.50%)
May 17, 2016 0.4000 0.4000 0.4000 0.4000 1,200 +0.00(+0.00%)
May 16, 2016 0.4000 0.4000 0.3700 0.4000 13,500 -0.03(-6.98%)
May 13, 2016 0.3500 0.4300 0.3500 0.4300 9,500 +0.09(+26.47%)
May 12, 2016 0.3550 0.3550 0.3350 0.3400 163,500 -0.03(-8.11%)
May 11, 2016 0.4000 0.4000 0.3650 0.3700 7,500 +0.00(+0.00%)
May 10, 2016 0.3750 0.3750 0.3700 0.3700 3,610 -0.01(-1.33%)
May 09, 2016 0.3750 0.3750 0.3750 0.3750 800 -0.07(-14.77%)
May 06, 2016 0.4300 0.4400 0.4300 0.4400 3,900 +0.01(+2.33%)
May 05, 2016 0.4250 0.4300 0.3650 0.4300 14,300 +0.00(+0.00%)
May 04, 2016 0.4000 0.4300 0.3700 0.4300 28,100 -0.01(-1.15%)
May 03, 2016 0.4050 0.4350 0.4000 0.4350 10,801 +0.01(+1.16%)
May 02, 2016 0.3600 0.4350 0.3600 0.4300 53,500 +0.08(+22.86%)
Apr 29, 2016 0.3500 0.3600 0.3100 0.3500 40,400 +0.02(+6.06%)
Apr 28, 2016 0.3500 0.3500 0.3000 0.3300 68,034 -0.07(-17.50%)
Apr 27, 2016 0.3700 0.4000 0.3500 0.4000 22,000 +0.03(+8.11%)
Apr 26, 2016 0.3700 0.3700 0.3700 0.3700 6,700 -0.04(-10.84%)
Apr 25, 2016 0.4000 0.4150 0.3700 0.4150 27,300 -0.01(-1.19%)
Apr 22, 2016 0.3800 0.4200 0.3600 0.4200 27,700 +0.06(+16.67%)
Apr 21, 2016 0.3050 0.4050 0.3050 0.3600 55,400 -0.02(-4.00%)
Apr 20, 2016 0.4000 0.4200 0.3600 0.3750 36,500 -0.05(-12.79%)
Apr 19, 2016 0.2800 0.4500 0.2650 0.4300 111,206 +0.17(+65.38%)
Apr 18, 2016 0.2750 0.2750 0.2600 0.2600 26,632 +0.06(+30.00%)
Apr 15, 2016 0.1550 0.2500 0.1550 0.2000 130,100 +0.04(+25.00%)
Apr 14, 2016 0.1850 0.1850 0.1600 0.1600 18,500 -0.03(-15.79%)
Apr 13, 2016 0.1850 0.2000 0.1800 0.1900 14,000 +0.01(+2.70%)
Apr 12, 2016 0.1650 0.1950 0.1450 0.1850 161,870 +0.01(+5.71%)
Apr 11, 2016 0.1250 0.1750 0.1250 0.1750 148,400 +0.06(+59.09%)
Apr 08, 2016 0.1100 0.1100 0.1050 0.1100 55,000 -0.01(-12.00%)
Apr 07, 2016 0.1300 0.1300 0.1100 0.1250 8,000 +0.01(+4.17%)
Apr 06, 2016 0.1100 0.1200 0.1100 0.1200 27,500 -0.02(-11.11%)
Apr 05, 2016 0.1350 0.1350 0.1350 0.1350 2,000 +0.02(+12.50%)
Apr 04, 2016 0.1300 0.1300 0.1150 0.1200 35,000 -0.02(-11.11%)
Apr 01, 2016 0.1350 0.1350 0.1350 0.1350 2,500 +0.01(+8.00%)
Mar 31, 2016 0.1250 0.1250 0.1200 0.1250 31,000 +0.01(+4.17%)
Mar 30, 2016 0.1350 0.1350 0.1200 0.1200 32,500 +0.00(+0.00%)
Mar 29, 2016 0.1200 0.1200 0.1200 0.1200 40,950 -0.02(-14.29%)
Mar 28, 2016 0.1050 0.1400 0.1050 0.1400 13,000 +0.02(+12.00%)
Mar 24, 2016 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Mar 23, 2016 0.1250 0.1800 0.1050 0.1300 78,500 +0.01(+8.33%)
Mar 22, 2016 0.1300 0.1350 0.1100 0.1200 123,870 +0.02(+20.00%)
Mar 21, 2016 0.1000 0.1000 0.1000 0.1000 700 -0.02(-16.67%)
Mar 18, 2016 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Mar 17, 2016 0.1100 0.1200 0.1100 0.1200 13,000 +0.01(+9.09%)
Mar 16, 2016 0.1100 0.1100 0.1100 0.1100 1,500 +0.00(+0.00%)
Mar 15, 2016 0.1000 0.1100 0.1000 0.1100 20,182 +0.00(+0.00%)
Mar 14, 2016 0.1100 0.1100 0.1000 0.1100 103,500 -0.01(-12.00%)
Mar 11, 2016 0.1150 0.1250 0.1150 0.1250 10,000 +0.01(+4.17%)
Mar 10, 2016 0.1050 0.1250 0.1000 0.1200 149,000 +0.00(+4.35%)
Mar 09, 2016 0.1150 0.1200 0.1150 0.1150 37,339 -0.01(-11.54%)
Mar 08, 2016 0.1100 0.1300 0.1100 0.1300 21,150 +0.00(+0.00%)
Mar 07, 2016 0.1300 0.1300 0.1300 0.1300 3,393 +0.00(+0.00%)
Mar 04, 2016 0.1350 0.1350 0.1300 0.1300 9,600 +0.01(+4.00%)
Mar 03, 2016 0.1300 0.1450 0.1250 0.1250 16,500 +0.01(+4.17%)
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.