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: 3:56 PM EDT, Sep 20, 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 30, 2019
0.1100
0.1100
0.1100
0
-0.01(-4.35%)
May 29, 2019
0.1100
0.1150
0.1100
0.1150
47,500
+0.01(+4.55%)
May 28, 2019
0.1100
0.1150
0.1100
0.1100
37,200
-0.01(-8.33%)
May 27, 2019
0.1150
0.1200
0.1150
0.1200
23,000
+0.00(+0.00%)
May 24, 2019
0.1150
0.1200
0.1100
0.1200
60,390
+0.00(+0.00%)
May 23, 2019
0.1200
0.1200
0.1200
0.1200
30,000
+0.00(+0.00%)
May 22, 2019
0.1200
0.1200
0.1150
0.1200
86,000
+0.00(+0.00%)
May 21, 2019
0.1250
0.1250
0.1200
0.1200
196,000
-0.01(-4.00%)
May 17, 2019
0.1250
0.1250
0.1250
0
+0.01(+4.17%)
May 16, 2019
0.1200
0.1200
0.1200
0.1200
151,506
+0.00(+0.00%)
May 15, 2019
0.1200
0.1200
0.1200
0.1200
21,500
+0.00(+0.00%)
May 14, 2019
0.1200
0.1200
0.1200
0.1200
106,450
-0.01(-4.00%)
May 13, 2019
0.1200
0.1250
0.1200
0.1250
89,500
+0.00(+0.00%)
May 10, 2019
0.1200
0.1250
0.1200
0.1250
37,500
+0.00(+0.00%)
May 09, 2019
0.1200
0.1250
0.1200
0.1250
59,500
+0.00(+0.00%)
May 08, 2019
0.1250
0.1250
0.1250
0.1250
6,000
+0.00(+0.00%)
May 07, 2019
0.1200
0.1250
0.1200
0.1250
53,000
+0.01(+8.70%)
May 06, 2019
0.1200
0.1250
0.1150
0.1150
264,817
-0.00(-4.17%)
May 03, 2019
0.1200
0.1250
0.1200
0.1200
39,500
-0.01(-4.00%)
May 02, 2019
0.1200
0.1250
0.1200
0.1250
151,000
+0.00(+0.00%)
May 01, 2019
0.1250
0.1300
0.1250
0.1250
104,500
-0.01(-3.85%)
Apr 30, 2019
0.1300
0.1300
0.1200
0.1300
109,000
+0.00(+0.00%)
Apr 29, 2019
0.1300
0.1300
0.1250
0.1300
185,499
+0.00(+0.00%)
Apr 26, 2019
0.1250
0.1300
0.1250
0.1300
172,500
+0.01(+4.00%)
Apr 25, 2019
0.1250
0.1250
0.1250
0.1250
79,000
+0.00(+0.00%)
Apr 24, 2019
0.1250
0.1300
0.1250
0.1250
168,500
+0.00(+0.00%)
Apr 23, 2019
0.1300
0.1300
0.1250
0.1250
238,200
-0.01(-7.41%)
Apr 22, 2019
0.1400
0.1400
0.1300
0.1350
330,500
-0.01(-3.57%)
Apr 18, 2019
0.1400
0.1400
0.1400
0
-0.00(-3.45%)
Apr 17, 2019
0.1550
0.1550
0.1450
0.1450
263,000
-0.01(-3.33%)
Apr 16, 2019
0.1550
0.1550
0.1500
0.1500
63,500
-0.01(-3.23%)
Apr 15, 2019
0.1600
0.1600
0.1550
0.1550
114,000
-0.01(-6.06%)
Apr 12, 2019
0.1900
0.1900
0.1650
0.1650
151,000
+0.00(+0.00%)
Apr 11, 2019
0.1700
0.1700
0.1650
0.1650
6,500
-0.01(-2.94%)
Apr 09, 2019
0.1700
0.1700
0.1700
0
+0.00(+0.00%)
Apr 08, 2019
0.1700
0.1700
0.1700
0.1700
10,000
+0.01(+3.03%)
Apr 05, 2019
0.1700
0.1700
0.1650
0.1650
20,000
-0.01(-2.94%)
Apr 04, 2019
0.1800
0.1800
0.1700
0.1700
6,500
-0.01(-5.56%)
Apr 03, 2019
0.1700
0.1800
0.1700
0.1800
23,000
+0.01(+9.09%)
Apr 02, 2019
0.1650
0.1650
0.1650
0.1650
6,800
+0.01(+3.13%)
Apr 01, 2019
0.1700
0.1700
0.1600
0.1600
15,000
-0.01(-8.57%)
Mar 29, 2019
0.1700
0.1750
0.1700
0.1750
59,000
-0.01(-5.41%)
Mar 28, 2019
0.1850
0.1850
0.1850
0.1850
9,000
+0.00(+0.00%)
Mar 27, 2019
0.1850
0.1850
0.1850
0.1850
5,000
+0.01(+2.78%)
Mar 25, 2019
0.1800
0.1800
0.1800
0
+0.00(+0.00%)
Mar 22, 2019
0.1800
0.1800
0.1800
0.1800
15,000
+0.02(+12.50%)
Mar 21, 2019
0.1800
0.1850
0.1600
0.1600
48,500
+0.00(+0.00%)
Mar 20, 2019
0.1650
0.1700
0.1600
0.1600
47,800
-0.01(-3.03%)
Mar 19, 2019
0.1700
0.1700
0.1650
0.1650
97,000
-0.01(-2.94%)
Mar 18, 2019
0.1800
0.1800
0.1700
0.1700
18,500
-0.01(-5.56%)
Mar 15, 2019
0.1800
0.1800
0.1800
0.1800
1,000
+0.00(+0.00%)
Mar 14, 2019
0.1750
0.1800
0.1700
0.1800
92,000
+0.01(+5.88%)
Mar 13, 2019
0.1750
0.1750
0.1700
0.1700
20,000
+0.00(+0.00%)
Mar 12, 2019
0.1700
0.1700
0.1700
0.1700
68,400
+0.01(+3.03%)
Mar 11, 2019
0.1700
0.1700
0.1600
0.1650
325,684
-0.01(-2.94%)
Mar 08, 2019
0.1750
0.1800
0.1700
0.1700
41,500
+0.00(+0.00%)
Mar 07, 2019
0.1700
0.1700
0.1700
0.1700
82,300
+0.01(+3.03%)
Mar 06, 2019
0.1650
0.1700
0.1600
0.1650
175,200
-0.01(-2.94%)
Mar 05, 2019
0.1700
0.1750
0.1650
0.1700
55,000
-0.00(-2.86%)
Mar 04, 2019
0.1750
0.1750
0.1700
0.1750
78,122
-0.01(-5.41%)
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
.