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: 12:17 PM EDT, Sep 19, 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 31, 2018
0.2250
0.2300
0.2150
0.2150
127,000
-0.01(-2.27%)
May 30, 2018
0.2150
0.2250
0.2100
0.2200
139,601
+0.01(+4.76%)
May 29, 2018
0.2150
0.2150
0.2100
0.2100
66,303
+0.01(+2.44%)
May 28, 2018
0.2200
0.2200
0.2050
0.2050
233,500
-0.02(-8.89%)
May 25, 2018
0.2250
0.2250
0.2200
0.2250
59,500
+0.01(+2.27%)
May 24, 2018
0.2200
0.2250
0.2100
0.2200
210,500
+0.01(+4.76%)
May 23, 2018
0.2150
0.2200
0.2100
0.2100
227,100
+0.00(+0.00%)
May 22, 2018
0.2150
0.2250
0.2100
0.2100
90,950
-0.02(-8.70%)
May 18, 2018
0.2300
0.2300
0.2300
0
+0.01(+4.55%)
May 17, 2018
0.2100
0.2400
0.2100
0.2200
169,000
-0.01(-2.22%)
May 16, 2018
0.2250
0.2250
0.2250
0.2250
3,461
+0.00(+0.00%)
May 15, 2018
0.2350
0.2350
0.2100
0.2250
241,620
-0.01(-6.25%)
May 14, 2018
0.2400
0.2400
0.2200
0.2400
58,000
+0.01(+2.13%)
May 11, 2018
0.2400
0.2400
0.2300
0.2350
24,500
+0.00(+0.00%)
May 10, 2018
0.2300
0.2350
0.2200
0.2350
193,630
+0.00(+2.17%)
May 09, 2018
0.2300
0.2300
0.2150
0.2300
239,500
+0.02(+9.52%)
May 08, 2018
0.2050
0.2200
0.2050
0.2100
110,000
+0.01(+2.44%)
May 07, 2018
0.2200
0.2200
0.2050
0.2050
78,493
-0.02(-8.89%)
May 04, 2018
0.2200
0.2250
0.2100
0.2250
40,000
+0.01(+2.27%)
May 03, 2018
0.2200
0.2200
0.2200
0.2200
25,000
+0.00(+0.00%)
May 02, 2018
0.2200
0.2200
0.2100
0.2200
6,270
+0.01(+4.76%)
May 01, 2018
0.2150
0.2150
0.2000
0.2100
187,500
+0.01(+2.44%)
Apr 30, 2018
0.2100
0.2150
0.2050
0.2050
90,022
-0.01(-4.65%)
Apr 27, 2018
0.2200
0.2200
0.2150
0.2150
31,750
-0.01(-2.27%)
Apr 26, 2018
0.2250
0.2250
0.2200
0.2200
65,500
+0.00(+0.00%)
Apr 25, 2018
0.2250
0.2250
0.2200
0.2200
70,500
-0.01(-2.22%)
Apr 24, 2018
0.2300
0.2300
0.2200
0.2250
113,800
-0.01(-4.26%)
Apr 23, 2018
0.2250
0.2350
0.2200
0.2350
204,123
+0.01(+6.82%)
Apr 20, 2018
0.2200
0.2250
0.2150
0.2200
305,760
-0.01(-2.22%)
Apr 19, 2018
0.2200
0.2250
0.2200
0.2250
110,000
+0.01(+4.65%)
Apr 18, 2018
0.2150
0.2250
0.2150
0.2150
223,850
+0.00(+0.00%)
Apr 17, 2018
0.2100
0.2150
0.2100
0.2150
140,000
-0.01(-2.27%)
Apr 16, 2018
0.2150
0.2200
0.2100
0.2200
95,700
+0.00(+0.00%)
Apr 13, 2018
0.2050
0.2200
0.2000
0.2200
385,987
+0.02(+10.00%)
Apr 12, 2018
0.2000
0.2050
0.2000
0.2000
164,877
+0.00(+0.00%)
Apr 11, 2018
0.2000
0.2050
0.1950
0.2000
211,946
+0.00(+0.00%)
Apr 10, 2018
0.2200
0.2200
0.1950
0.2000
434,435
-0.02(-9.09%)
Apr 09, 2018
0.2300
0.2300
0.2100
0.2200
128,000
-0.02(-8.33%)
Apr 06, 2018
0.2350
0.2400
0.2300
0.2400
163,800
+0.00(+0.00%)
Apr 05, 2018
0.2400
0.2500
0.2350
0.2400
213,000
+0.00(+0.00%)
Apr 04, 2018
0.2500
0.2500
0.2350
0.2400
118,860
-0.02(-7.69%)
Apr 03, 2018
0.2500
0.2600
0.2350
0.2600
243,000
+0.02(+6.12%)
Apr 02, 2018
0.2700
0.2700
0.2450
0.2450
156,400
-0.02(-7.55%)
Mar 29, 2018
0.2650
0.2650
0.2650
0
-0.01(-3.64%)
Mar 28, 2018
0.2800
0.2900
0.2750
0.2750
37,139
-0.01(-3.51%)
Mar 27, 2018
0.3100
0.3100
0.2800
0.2850
162,225
-0.05(-13.64%)
Mar 26, 2018
0.3300
0.3400
0.3300
0.3300
55,200
+0.00(+0.00%)
Mar 23, 2018
0.3300
0.3300
0.3150
0.3300
38,780
+0.00(+0.00%)
Mar 22, 2018
0.3200
0.3300
0.3200
0.3300
63,800
+0.00(+0.00%)
Mar 21, 2018
0.3100
0.3300
0.3050
0.3300
52,000
+0.02(+6.45%)
Mar 20, 2018
0.3150
0.3150
0.3050
0.3100
29,000
-0.01(-3.13%)
Mar 19, 2018
0.3000
0.3200
0.3000
0.3200
33,500
+0.02(+6.67%)
Mar 16, 2018
0.3000
0.3000
0.2900
0.3000
118,500
+0.01(+1.69%)
Mar 15, 2018
0.3000
0.3000
0.2950
0.2950
16,300
-0.02(-6.35%)
Mar 12, 2018
0.3150
0.3150
0.3150
0
+0.01(+1.61%)
Mar 09, 2018
0.3050
0.3100
0.3050
0.3100
21,500
+0.01(+3.33%)
Mar 08, 2018
0.3000
0.3100
0.3000
0.3000
33,833
-0.01(-3.23%)
Mar 07, 2018
0.3500
0.3500
0.3100
0.3100
97,550
-0.02(-6.06%)
Mar 06, 2018
0.3450
0.3500
0.3300
0.3300
35,600
+0.01(+1.54%)
Mar 05, 2018
0.3400
0.3400
0.3250
0.3250
22,696
+0.01(+1.56%)
Mar 02, 2018
0.3200
0.3200
0.3200
0.3200
2,500
+0.00(+0.00%)
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
.