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

Brixton Metals Corp (TSV: BBB )

0.1150 UNCHANGED
Streaming Delayed Price Updated: 2:18 PM EDT, May 7, 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 (%)
Jan 31, 2020 0.1600 0.1600 0.1550 0.1550 149,729 +0.00(+0.00%)
Jan 30, 2020 0.1600 0.1600 0.1500 0.1550 68,500 -0.01(-3.13%)
Jan 29, 2020 0.1500 0.1600 0.1450 0.1600 301,780 +0.01(+6.67%)
Jan 28, 2020 0.1500 0.1500 0.1500 0.1500 121,000 +0.00(+0.00%)
Jan 27, 2020 0.1600 0.1600 0.1500 0.1500 435,750 -0.01(-3.23%)
Jan 24, 2020 0.1600 0.1600 0.1550 0.1550 82,500 +0.00(+0.00%)
Jan 23, 2020 0.1600 0.1650 0.1550 0.1550 59,464 +0.00(+0.00%)
Jan 22, 2020 0.1550 0.1600 0.1550 0.1550 242,155 -0.01(-6.06%)
Jan 21, 2020 0.1600 0.1650 0.1550 0.1650 56,500 +0.01(+6.45%)
Jan 20, 2020 0.1650 0.1650 0.1550 0.1550 156,900 -0.02(-8.82%)
Jan 17, 2020 0.1650 0.1700 0.1650 0.1700 250,000 +0.01(+3.03%)
Jan 16, 2020 0.1700 0.1700 0.1650 0.1650 106,250 -0.01(-2.94%)
Jan 15, 2020 0.1700 0.1700 0.1650 0.1700 100,300 +0.01(+3.03%)
Jan 14, 2020 0.1750 0.1750 0.1550 0.1650 995,885 -0.01(-5.71%)
Jan 13, 2020 0.1850 0.1850 0.1700 0.1750 92,400 +0.00(+0.00%)
Jan 10, 2020 0.1750 0.1850 0.1700 0.1750 193,446 +0.00(+0.00%)
Jan 09, 2020 0.1750 0.1850 0.1750 0.1750 78,214 +0.00(+0.00%)
Jan 08, 2020 0.1850 0.1850 0.1750 0.1750 217,000 +0.00(+0.00%)
Jan 07, 2020 0.1750 0.1800 0.1700 0.1750 508,178 -0.01(-2.78%)
Jan 06, 2020 0.1850 0.1900 0.1750 0.1800 592,501 -0.02(-7.69%)
Jan 03, 2020 0.2150 0.2150 0.1950 0.1950 171,639 -0.01(-4.88%)
Jan 02, 2020 0.2250 0.2250 0.2050 0.2050 377,656 -0.02(-8.89%)
Dec 31, 2019 0.2250 0.2250 0.2250 0 +0.01(+4.65%)
Dec 30, 2019 0.2100 0.2200 0.2100 0.2150 410,250 +0.01(+4.88%)
Dec 27, 2019 0.2100 0.2200 0.2050 0.2050 266,340 +0.00(+2.50%)
Dec 24, 2019 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Dec 23, 2019 0.1600 0.1800 0.1600 0.1800 282,890 +0.01(+9.09%)
Dec 20, 2019 0.1650 0.1650 0.1600 0.1650 174,741 +0.00(+0.00%)
Dec 19, 2019 0.1500 0.1700 0.1400 0.1650 1,238,064 -0.01(-2.94%)
Dec 18, 2019 0.1700 0.1700 0.1650 0.1700 192,000 +0.00(+0.00%)
Dec 17, 2019 0.1750 0.1750 0.1700 0.1700 303,250 -0.00(-2.86%)
Dec 16, 2019 0.1800 0.1800 0.1750 0.1750 183,422 -0.01(-2.78%)
Dec 13, 2019 0.1900 0.1900 0.1800 0.1800 243,164 -0.01(-2.70%)
Dec 12, 2019 0.2000 0.2000 0.1850 0.1850 288,190 -0.01(-5.13%)
Dec 11, 2019 0.1900 0.2000 0.1750 0.1950 851,244 +0.00(+0.00%)
Dec 10, 2019 0.2000 0.2000 0.1800 0.1950 529,087 -0.01(-2.50%)
Dec 09, 2019 0.2000 0.2150 0.1950 0.2000 251,838 -0.00(-2.44%)
Dec 06, 2019 0.2300 0.2300 0.2000 0.2050 507,762 -0.02(-8.89%)
Dec 05, 2019 0.2250 0.2300 0.2200 0.2250 217,927 -0.01(-4.26%)
Dec 04, 2019 0.2350 0.2350 0.2250 0.2350 208,400 +0.00(+2.17%)
Dec 03, 2019 0.2400 0.2550 0.2300 0.2300 278,205 +0.00(+0.00%)
Dec 02, 2019 0.2200 0.2350 0.2150 0.2300 180,053 +0.03(+12.20%)
Nov 29, 2019 0.2150 0.2150 0.2050 0.2050 41,810 -0.01(-2.38%)
Nov 28, 2019 0.2100 0.2100 0.2100 0.2100 20,500 +0.01(+2.44%)
Nov 27, 2019 0.1900 0.2050 0.1850 0.2050 72,101 +0.00(+2.50%)
Nov 26, 2019 0.2000 0.2000 0.1950 0.2000 12,200 +0.01(+5.26%)
Nov 25, 2019 0.2100 0.2100 0.1900 0.1900 342,771 -0.01(-7.32%)
Nov 22, 2019 0.2000 0.2050 0.1950 0.2050 92,835 +0.00(+2.50%)
Nov 21, 2019 0.2100 0.2150 0.1900 0.2000 172,760 -0.01(-6.98%)
Nov 20, 2019 0.2200 0.2200 0.2100 0.2150 35,200 -0.01(-2.27%)
Nov 19, 2019 0.2150 0.2200 0.2150 0.2200 65,000 +0.01(+2.33%)
Nov 18, 2019 0.2050 0.2200 0.2050 0.2150 262,000 +0.02(+10.26%)
Nov 15, 2019 0.2000 0.2000 0.1900 0.1950 230,500 -0.01(-2.50%)
Nov 14, 2019 0.2000 0.2050 0.2000 0.2000 184,000 +0.01(+2.56%)
Nov 13, 2019 0.1900 0.2000 0.1900 0.1950 38,800 -0.01(-2.50%)
Nov 12, 2019 0.1900 0.2050 0.1900 0.2000 74,500 +0.02(+8.11%)
Nov 11, 2019 0.1900 0.1900 0.1850 0.1850 31,500 -0.01(-2.63%)
Nov 08, 2019 0.1900 0.1950 0.1800 0.1900 128,300 +0.00(+0.00%)
Nov 07, 2019 0.2100 0.2100 0.1900 0.1900 198,179 -0.02(-9.52%)
Nov 06, 2019 0.2150 0.2150 0.2100 0.2100 151,359 -0.02(-6.67%)
Nov 05, 2019 0.2350 0.2350 0.2100 0.2250 137,182 -0.01(-6.25%)
Nov 04, 2019 0.2550 0.2750 0.2400 0.2400 234,529 -0.02(-5.88%)
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.