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: 3:49 PM EDT, Sep 18, 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 31, 2016
0.3800
0.3800
0.3450
0.3750
12,750
-0.01(-1.32%)
May 30, 2016
0.3500
0.3750
0.3400
0.3800
24,416
+0.01(+1.33%)
May 27, 2016
0.3750
0.3750
0.3550
0.3750
15,370
+0.03(+7.14%)
May 26, 2016
0.3700
0.3750
0.3500
0.3500
5,325
-0.03(-6.67%)
May 25, 2016
0.3500
0.3750
0.3450
0.3750
20,000
+0.01(+1.35%)
May 24, 2016
0.3800
0.3800
0.3600
0.3700
22,525
-0.03(-7.50%)
May 19, 2016
0.4000
0.4000
0.4000
0
+0.01(+2.56%)
May 18, 2016
0.4000
0.4000
0.3900
0.3900
24,005
-0.01(-2.50%)
May 17, 2016
0.4000
0.4000
0.4000
0.4000
1,200
+0.00(+0.00%)
May 16, 2016
0.4000
0.4000
0.3700
0.4000
13,500
-0.03(-6.98%)
May 13, 2016
0.3500
0.4300
0.3500
0.4300
9,500
+0.09(+26.47%)
May 12, 2016
0.3550
0.3550
0.3350
0.3400
163,500
-0.03(-8.11%)
May 11, 2016
0.4000
0.4000
0.3650
0.3700
7,500
+0.00(+0.00%)
May 10, 2016
0.3750
0.3750
0.3700
0.3700
3,610
-0.01(-1.33%)
May 09, 2016
0.3750
0.3750
0.3750
0.3750
800
-0.07(-14.77%)
May 06, 2016
0.4300
0.4400
0.4300
0.4400
3,900
+0.01(+2.33%)
May 05, 2016
0.4250
0.4300
0.3650
0.4300
14,300
+0.00(+0.00%)
May 04, 2016
0.4000
0.4300
0.3700
0.4300
28,100
-0.01(-1.15%)
May 03, 2016
0.4050
0.4350
0.4000
0.4350
10,801
+0.01(+1.16%)
May 02, 2016
0.3600
0.4350
0.3600
0.4300
53,500
+0.08(+22.86%)
Apr 29, 2016
0.3500
0.3600
0.3100
0.3500
40,400
+0.02(+6.06%)
Apr 28, 2016
0.3500
0.3500
0.3000
0.3300
68,034
-0.07(-17.50%)
Apr 27, 2016
0.3700
0.4000
0.3500
0.4000
22,000
+0.03(+8.11%)
Apr 26, 2016
0.3700
0.3700
0.3700
0.3700
6,700
-0.04(-10.84%)
Apr 25, 2016
0.4000
0.4150
0.3700
0.4150
27,300
-0.01(-1.19%)
Apr 22, 2016
0.3800
0.4200
0.3600
0.4200
27,700
+0.06(+16.67%)
Apr 21, 2016
0.3050
0.4050
0.3050
0.3600
55,400
-0.02(-4.00%)
Apr 20, 2016
0.4000
0.4200
0.3600
0.3750
36,500
-0.05(-12.79%)
Apr 19, 2016
0.2800
0.4500
0.2650
0.4300
111,206
+0.17(+65.38%)
Apr 18, 2016
0.2750
0.2750
0.2600
0.2600
26,632
+0.06(+30.00%)
Apr 15, 2016
0.1550
0.2500
0.1550
0.2000
130,100
+0.04(+25.00%)
Apr 14, 2016
0.1850
0.1850
0.1600
0.1600
18,500
-0.03(-15.79%)
Apr 13, 2016
0.1850
0.2000
0.1800
0.1900
14,000
+0.01(+2.70%)
Apr 12, 2016
0.1650
0.1950
0.1450
0.1850
161,870
+0.01(+5.71%)
Apr 11, 2016
0.1250
0.1750
0.1250
0.1750
148,400
+0.06(+59.09%)
Apr 08, 2016
0.1100
0.1100
0.1050
0.1100
55,000
-0.01(-12.00%)
Apr 07, 2016
0.1300
0.1300
0.1100
0.1250
8,000
+0.01(+4.17%)
Apr 06, 2016
0.1100
0.1200
0.1100
0.1200
27,500
-0.02(-11.11%)
Apr 05, 2016
0.1350
0.1350
0.1350
0.1350
2,000
+0.02(+12.50%)
Apr 04, 2016
0.1300
0.1300
0.1150
0.1200
35,000
-0.02(-11.11%)
Apr 01, 2016
0.1350
0.1350
0.1350
0.1350
2,500
+0.01(+8.00%)
Mar 31, 2016
0.1250
0.1250
0.1200
0.1250
31,000
+0.01(+4.17%)
Mar 30, 2016
0.1350
0.1350
0.1200
0.1200
32,500
+0.00(+0.00%)
Mar 29, 2016
0.1200
0.1200
0.1200
0.1200
40,950
-0.02(-14.29%)
Mar 28, 2016
0.1050
0.1400
0.1050
0.1400
13,000
+0.02(+12.00%)
Mar 24, 2016
0.1250
0.1250
0.1250
0
-0.01(-3.85%)
Mar 23, 2016
0.1250
0.1800
0.1050
0.1300
78,500
+0.01(+8.33%)
Mar 22, 2016
0.1300
0.1350
0.1100
0.1200
123,870
+0.02(+20.00%)
Mar 21, 2016
0.1000
0.1000
0.1000
0.1000
700
-0.02(-16.67%)
Mar 18, 2016
0.1200
0.1200
0.1200
0.1200
2,000
+0.00(+0.00%)
Mar 17, 2016
0.1100
0.1200
0.1100
0.1200
13,000
+0.01(+9.09%)
Mar 16, 2016
0.1100
0.1100
0.1100
0.1100
1,500
+0.00(+0.00%)
Mar 15, 2016
0.1000
0.1100
0.1000
0.1100
20,182
+0.00(+0.00%)
Mar 14, 2016
0.1100
0.1100
0.1000
0.1100
103,500
-0.01(-12.00%)
Mar 11, 2016
0.1150
0.1250
0.1150
0.1250
10,000
+0.01(+4.17%)
Mar 10, 2016
0.1050
0.1250
0.1000
0.1200
149,000
+0.00(+4.35%)
Mar 09, 2016
0.1150
0.1200
0.1150
0.1150
37,339
-0.01(-11.54%)
Mar 08, 2016
0.1100
0.1300
0.1100
0.1300
21,150
+0.00(+0.00%)
Mar 07, 2016
0.1300
0.1300
0.1300
0.1300
3,393
+0.00(+0.00%)
Mar 04, 2016
0.1350
0.1350
0.1300
0.1300
9,600
+0.01(+4.00%)
Mar 03, 2016
0.1300
0.1450
0.1250
0.1250
16,500
+0.01(+4.17%)
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
.