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, 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.