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

Brixton Metals Corp (TSV: BBB )

0.1150 -0.0050 (-4.17%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 13, 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 (%)
Aug 31, 2020 0.4150 0.4500 0.4150 0.4400 443,708 +0.03(+7.32%)
Aug 28, 2020 0.3950 0.4100 0.3800 0.4100 314,725 +0.04(+10.81%)
Aug 27, 2020 0.3800 0.4200 0.3700 0.3700 408,398 -0.01(-2.63%)
Aug 26, 2020 0.3200 0.3800 0.3150 0.3800 614,859 +0.05(+16.92%)
Aug 25, 2020 0.3400 0.3450 0.3150 0.3250 321,717 -0.02(-4.41%)
Aug 24, 2020 0.3800 0.3800 0.3250 0.3400 671,118 -0.02(-5.56%)
Aug 21, 2020 0.3750 0.3800 0.3600 0.3600 242,360 -0.03(-7.69%)
Aug 20, 2020 0.3700 0.4000 0.3700 0.3900 133,955 +0.02(+4.00%)
Aug 19, 2020 0.4000 0.4000 0.3600 0.3750 490,410 -0.02(-5.06%)
Aug 18, 2020 0.4350 0.4500 0.3700 0.3950 1,409,042 -0.04(-9.20%)
Aug 17, 2020 0.4500 0.4800 0.4350 0.4350 411,668 -0.02(-4.40%)
Aug 14, 2020 0.4700 0.4750 0.4350 0.4550 343,945 +0.00(+0.00%)
Aug 13, 2020 0.4200 0.4700 0.4000 0.4550 518,539 +0.05(+10.98%)
Aug 12, 2020 0.4400 0.4500 0.4100 0.4100 873,887 -0.03(-6.82%)
Aug 11, 2020 0.4650 0.4700 0.4250 0.4400 1,614,098 -0.06(-12.00%)
Aug 10, 2020 0.4600 0.5700 0.4600 0.5000 3,451,632 +0.09(+21.95%)
Aug 07, 2020 0.3100 0.4100 0.3100 0.4100 3,099,703 +0.10(+34.43%)
Aug 06, 2020 0.3300 0.3350 0.3050 0.3050 475,397 -0.01(-3.17%)
Aug 05, 2020 0.3350 0.3450 0.3050 0.3150 675,748 -0.02(-4.55%)
Aug 04, 2020 0.2750 0.3350 0.2750 0.3300 1,311,004 +0.07(+26.92%)
Jul 31, 2020 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Jul 30, 2020 0.2600 0.2700 0.2500 0.2550 335,150 -0.01(-1.92%)
Jul 29, 2020 0.2600 0.2750 0.2550 0.2600 736,127 +0.01(+1.96%)
Jul 28, 2020 0.2500 0.2650 0.2500 0.2550 939,333 +0.01(+2.00%)
Jul 27, 2020 0.2500 0.2600 0.2450 0.2500 1,158,270 +0.01(+2.04%)
Jul 24, 2020 0.2650 0.2650 0.2450 0.2450 893,087 -0.02(-5.77%)
Jul 23, 2020 0.2700 0.2750 0.2550 0.2600 418,796 -0.01(-3.70%)
Jul 22, 2020 0.2750 0.2800 0.2700 0.2700 700,604 +0.00(+0.00%)
Jul 21, 2020 0.2700 0.2800 0.2600 0.2700 2,927,681 +0.02(+8.00%)
Jul 20, 2020 0.2400 0.2500 0.2250 0.2500 1,129,283 +0.02(+11.11%)
Jul 17, 2020 0.2200 0.2300 0.2200 0.2250 301,500 +0.01(+2.27%)
Jul 16, 2020 0.2250 0.2400 0.2200 0.2200 125,850 +0.00(+0.00%)
Jul 15, 2020 0.2300 0.2300 0.2200 0.2200 218,804 -0.01(-2.22%)
Jul 14, 2020 0.2300 0.2400 0.2100 0.2250 392,197 -0.02(-8.16%)
Jul 13, 2020 0.2600 0.2600 0.2400 0.2450 410,708 +0.00(+0.00%)
Jul 10, 2020 0.2650 0.2650 0.2400 0.2450 302,980 -0.02(-7.55%)
Jul 09, 2020 0.2600 0.2650 0.2350 0.2650 491,388 +0.01(+3.92%)
Jul 08, 2020 0.2700 0.2750 0.2450 0.2550 659,812 -0.01(-3.77%)
Jul 07, 2020 0.2650 0.2750 0.2500 0.2650 871,755 +0.03(+10.42%)
Jul 06, 2020 0.2600 0.2650 0.2350 0.2400 644,331 -0.02(-5.88%)
Jul 03, 2020 0.2450 0.2550 0.2450 0.2550 727,100 +0.01(+4.08%)
Jul 02, 2020 0.2400 0.2750 0.2300 0.2450 743,635 +0.01(+6.52%)
Jun 30, 2020 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Jun 29, 2020 0.2000 0.2250 0.1950 0.2250 367,710 +0.03(+15.38%)
Jun 26, 2020 0.1900 0.2000 0.1850 0.1950 253,091 +0.01(+2.63%)
Jun 25, 2020 0.1900 0.1900 0.1850 0.1900 70,900 +0.00(+0.00%)
Jun 24, 2020 0.2000 0.2000 0.1800 0.1900 272,964 +0.00(+0.00%)
Jun 23, 2020 0.1800 0.1950 0.1800 0.1900 332,966 +0.01(+2.70%)
Jun 22, 2020 0.1700 0.1900 0.1700 0.1850 539,502 +0.02(+12.12%)
Jun 19, 2020 0.1700 0.1750 0.1650 0.1650 104,500 +0.00(+0.00%)
Jun 18, 2020 0.1700 0.1700 0.1650 0.1650 161,284 -0.01(-2.94%)
Jun 17, 2020 0.1650 0.1750 0.1650 0.1700 374,650 +0.01(+3.03%)
Jun 16, 2020 0.1650 0.1680 0.1600 0.1650 152,480 +0.01(+3.13%)
Jun 15, 2020 0.1750 0.1800 0.1600 0.1600 311,588 -0.01(-8.57%)
Jun 12, 2020 0.1700 0.1750 0.1650 0.1750 185,515 +0.01(+6.06%)
Jun 11, 2020 0.1800 0.1800 0.1650 0.1650 310,210 -0.01(-5.71%)
Jun 10, 2020 0.1650 0.1750 0.1600 0.1750 358,419 +0.01(+9.37%)
Jun 09, 2020 0.1750 0.1750 0.1600 0.1600 285,777 -0.01(-8.57%)
Jun 08, 2020 0.1750 0.1750 0.1650 0.1750 138,547 +0.00(+2.94%)
Jun 05, 2020 0.1700 0.1750 0.1700 0.1700 198,658 -0.02(-10.53%)
Jun 04, 2020 0.1750 0.1900 0.1750 0.1900 204,650 +0.02(+8.57%)
Jun 03, 2020 0.1700 0.1750 0.1700 0.1750 167,600 -0.01(-2.78%)
Jun 02, 2020 0.1850 0.1850 0.1750 0.1800 207,859 -0.01(-2.70%)
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.