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 29, 2020 0.1700 0.1750 0.1700 0.1750 158,750 +0.00(+2.94%)
May 28, 2020 0.1750 0.1800 0.1650 0.1700 328,833 -0.01(-5.56%)
May 27, 2020 0.1800 0.1900 0.1650 0.1800 458,685 -0.01(-2.70%)
May 26, 2020 0.1900 0.1900 0.1800 0.1850 87,500 +0.00(+0.00%)
May 25, 2020 0.1900 0.1900 0.1800 0.1850 365,800 -0.01(-5.13%)
May 22, 2020 0.2000 0.2050 0.1900 0.1950 125,367 -0.01(-4.88%)
May 21, 2020 0.2000 0.2050 0.1900 0.2050 362,658 +0.00(+0.00%)
May 20, 2020 0.2000 0.2050 0.1900 0.2050 693,010 +0.00(+2.50%)
May 19, 2020 0.1850 0.2100 0.1850 0.2000 881,354 +0.02(+8.11%)
May 15, 2020 0.1850 0.1850 0.1850 0 -0.01(-5.13%)
May 14, 2020 0.1850 0.2150 0.1850 0.1950 503,960 +0.01(+5.41%)
May 13, 2020 0.1700 0.1850 0.1700 0.1850 232,500 +0.01(+8.82%)
May 12, 2020 0.1650 0.1800 0.1650 0.1700 801,867 +0.01(+3.03%)
May 11, 2020 0.1600 0.1650 0.1500 0.1650 207,905 +0.01(+3.13%)
May 08, 2020 0.1600 0.1600 0.1550 0.1600 106,040 +0.00(+0.00%)
May 07, 2020 0.1650 0.1700 0.1600 0.1600 258,885 +0.00(+0.00%)
May 06, 2020 0.1750 0.1750 0.1500 0.1600 348,176 -0.01(-5.88%)
May 05, 2020 0.1600 0.1700 0.1550 0.1700 751,433 +0.02(+9.68%)
May 04, 2020 0.1550 0.1600 0.1400 0.1550 790,912 +0.01(+3.33%)
May 01, 2020 0.1500 0.1600 0.1500 0.1500 244,000 +0.00(+0.00%)
Apr 30, 2020 0.1500 0.1550 0.1500 0.1500 187,807 +0.00(+0.00%)
Apr 29, 2020 0.1550 0.1550 0.1450 0.1500 111,900 -0.01(-3.23%)
Apr 28, 2020 0.1500 0.1550 0.1500 0.1550 56,900 +0.00(+0.00%)
Apr 27, 2020 0.1700 0.1700 0.1550 0.1550 195,674 -0.01(-3.13%)
Apr 24, 2020 0.1600 0.1650 0.1550 0.1600 128,500 +0.00(+0.00%)
Apr 23, 2020 0.1450 0.1650 0.1400 0.1600 570,383 +0.02(+14.29%)
Apr 22, 2020 0.1350 0.1400 0.1300 0.1400 536,310 +0.01(+3.70%)
Apr 21, 2020 0.1350 0.1350 0.1350 0.1350 33,301 +0.00(+0.00%)
Apr 20, 2020 0.1350 0.1400 0.1300 0.1350 65,682 +0.01(+3.85%)
Apr 17, 2020 0.1350 0.1350 0.1300 0.1300 110,697 -0.01(-7.14%)
Apr 16, 2020 0.1400 0.1450 0.1350 0.1400 474,362 +0.01(+3.70%)
Apr 15, 2020 0.1350 0.1400 0.1300 0.1350 195,700 -0.01(-3.57%)
Apr 14, 2020 0.1300 0.1450 0.1300 0.1400 494,585 +0.02(+16.67%)
Apr 13, 2020 0.1200 0.1250 0.1150 0.1200 432,900 +0.00(+4.35%)
Apr 09, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 08, 2020 0.1150 0.1200 0.1100 0.1150 207,712 -0.00(-4.17%)
Apr 07, 2020 0.1300 0.1300 0.1200 0.1200 284,905 +0.00(+0.00%)
Apr 06, 2020 0.1300 0.1300 0.1200 0.1200 266,500 -0.01(-4.00%)
Apr 03, 2020 0.1250 0.1300 0.1250 0.1250 115,609 -0.01(-3.85%)
Apr 02, 2020 0.1150 0.1400 0.1150 0.1300 301,310 +0.02(+18.18%)
Apr 01, 2020 0.1100 0.1100 0.1050 0.1100 50,100 +0.00(+0.00%)
Mar 31, 2020 0.1100 0.1100 0.1100 0.1100 40,500 +0.00(+0.00%)
Mar 30, 2020 0.1200 0.1200 0.1050 0.1100 143,000 -0.01(-12.00%)
Mar 27, 2020 0.1250 0.1250 0.1250 0.1250 49,100 -0.01(-3.85%)
Mar 26, 2020 0.1300 0.1350 0.1250 0.1300 94,174 +0.00(+0.00%)
Mar 25, 2020 0.1400 0.1400 0.1300 0.1300 71,100 -0.01(-7.14%)
Mar 24, 2020 0.1200 0.1400 0.1200 0.1400 376,699 +0.04(+33.33%)
Mar 23, 2020 0.1000 0.1050 0.1000 0.1050 58,890 +0.00(+0.00%)
Mar 20, 2020 0.1000 0.1150 0.1000 0.1050 104,600 +0.01(+10.53%)
Mar 19, 2020 0.0850 0.0950 0.0850 0.0950 68,375 +0.01(+11.76%)
Mar 18, 2020 0.1100 0.1200 0.0850 0.0850 166,924 -0.01(-15.00%)
Mar 17, 2020 0.0900 0.1100 0.0900 0.1000 347,500 +0.00(+0.00%)
Mar 16, 2020 0.1000 0.1050 0.0900 0.1000 341,310 -0.00(-4.76%)
Mar 13, 2020 0.1000 0.1100 0.0900 0.1050 304,350 +0.01(+10.53%)
Mar 12, 2020 0.0800 0.1150 0.0800 0.0950 419,567 -0.02(-20.83%)
Mar 11, 2020 0.1350 0.1350 0.1100 0.1200 314,026 -0.02(-11.11%)
Mar 10, 2020 0.1400 0.1400 0.1300 0.1350 96,279 -0.01(-3.57%)
Mar 09, 2020 0.1450 0.1450 0.1250 0.1400 270,900 -0.01(-9.68%)
Mar 06, 2020 0.1650 0.1650 0.1500 0.1550 33,958 +0.00(+0.00%)
Mar 05, 2020 0.1500 0.1550 0.1500 0.1550 25,450 +0.00(+0.00%)
Mar 04, 2020 0.1700 0.1700 0.1500 0.1550 90,500 +0.01(+3.33%)
Mar 03, 2020 0.1500 0.1500 0.1400 0.1500 128,500 +0.01(+11.11%)
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.