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

Brixton Metals Corp (TSV: BBB )

0.1100 -0.0100 (-8.33%)
Streaming Delayed Price Updated: 3:35 PM EDT, Apr 24, 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, 2017 0.3850 0.4000 0.3850 0.4000 32,500 +0.02(+5.26%)
May 30, 2017 0.3800 0.3900 0.3700 0.3800 14,600 +0.01(+2.70%)
May 29, 2017 0.3650 0.3700 0.3650 0.3700 9,000 +0.01(+1.37%)
May 26, 2017 0.3800 0.3800 0.3650 0.3650 15,000 -0.01(-1.35%)
May 25, 2017 0.3700 0.3700 0.3700 0.3700 8,500 -0.01(-1.33%)
May 24, 2017 0.3900 0.4100 0.3650 0.3750 72,411 -0.01(-1.32%)
May 23, 2017 0.3800 0.4000 0.3650 0.3800 91,400 +0.02(+5.56%)
May 19, 2017 0.3800 0.3800 0.3450 0.3600 199,450 -0.01(-2.70%)
May 18, 2017 0.3800 0.3800 0.3650 0.3700 42,000 -0.01(-2.63%)
May 17, 2017 0.3950 0.4100 0.3800 0.3800 40,000 +0.01(+1.33%)
May 16, 2017 0.3700 0.3750 0.3700 0.3750 4,000 -0.03(-6.25%)
May 15, 2017 0.4150 0.4200 0.3850 0.4000 21,000 +0.00(+0.00%)
May 12, 2017 0.3800 0.4100 0.3800 0.4000 48,700 +0.02(+5.26%)
May 11, 2017 0.3700 0.3800 0.3600 0.3800 27,000 +0.02(+5.56%)
May 10, 2017 0.3400 0.3600 0.3400 0.3600 10,300 +0.02(+5.88%)
May 09, 2017 0.3500 0.3500 0.3400 0.3400 9,000 -0.01(-2.86%)
May 08, 2017 0.3500 0.3500 0.3350 0.3500 24,250 +0.00(+0.00%)
May 05, 2017 0.3500 0.3600 0.3200 0.3500 36,315 +0.00(+0.00%)
May 04, 2017 0.3700 0.3750 0.3500 0.3500 114,300 -0.03(-6.67%)
May 03, 2017 0.3750 0.3850 0.3700 0.3750 32,500 -0.01(-1.32%)
May 02, 2017 0.3800 0.3900 0.3700 0.3800 59,000 +0.00(+0.00%)
May 01, 2017 0.3950 0.4000 0.3600 0.3800 91,085 -0.01(-2.56%)
Apr 28, 2017 0.3950 0.3950 0.3900 0.3900 29,650 +0.01(+2.63%)
Apr 27, 2017 0.3750 0.3850 0.3700 0.3800 178,700 +0.01(+2.70%)
Apr 26, 2017 0.4050 0.4100 0.3700 0.3700 102,900 -0.03(-7.50%)
Apr 25, 2017 0.4100 0.4150 0.3900 0.4000 106,444 -0.01(-3.61%)
Apr 24, 2017 0.4350 0.4350 0.4100 0.4150 125,600 -0.02(-4.60%)
Apr 21, 2017 0.4350 0.4350 0.4350 0.4350 16,950 +0.01(+2.35%)
Apr 20, 2017 0.4500 0.4600 0.4250 0.4250 104,549 -0.01(-1.16%)
Apr 19, 2017 0.4850 0.4850 0.4300 0.4300 247,000 -0.06(-12.24%)
Apr 18, 2017 0.5200 0.5200 0.4850 0.4900 185,671 -0.02(-3.92%)
Apr 17, 2017 0.5100 0.5100 0.5100 0.5100 15,474 +0.01(+2.00%)
Apr 13, 2017 0.5100 0.5100 0.5000 0.5000 56,515 +0.00(+0.00%)
Apr 12, 2017 0.5200 0.5200 0.5000 0.5000 43,550 -0.02(-3.85%)
Apr 11, 2017 0.5200 0.5200 0.5000 0.5200 112,833 +0.02(+4.00%)
Apr 10, 2017 0.5200 0.5200 0.4950 0.5000 55,999 -0.03(-5.66%)
Apr 07, 2017 0.5100 0.5300 0.5100 0.5300 72,994 +0.03(+6.00%)
Apr 06, 2017 0.5400 0.5400 0.5000 0.5000 69,854 -0.04(-7.41%)
Apr 05, 2017 0.5000 0.5400 0.5000 0.5400 58,300 +0.04(+8.00%)
Apr 04, 2017 0.5000 0.5100 0.5000 0.5000 19,000 +0.00(+0.00%)
Apr 03, 2017 0.5100 0.5100 0.5000 0.5000 13,850 -0.02(-3.85%)
Mar 31, 2017 0.5300 0.5300 0.5200 0.5200 65,194 -0.01(-1.89%)
Mar 30, 2017 0.5100 0.5300 0.4950 0.5300 61,200 +0.02(+3.92%)
Mar 29, 2017 0.5300 0.5300 0.5000 0.5100 126,630 -0.01(-1.92%)
Mar 28, 2017 0.5000 0.5200 0.5000 0.5200 44,928 +0.03(+5.05%)
Mar 27, 2017 0.4750 0.5100 0.4750 0.4950 111,169 +0.02(+4.21%)
Mar 24, 2017 0.4600 0.4750 0.4600 0.4750 17,200 +0.02(+4.40%)
Mar 23, 2017 0.4550 0.4550 0.4550 0.4550 9,912 +0.01(+1.11%)
Mar 22, 2017 0.4700 0.4700 0.4500 0.4500 132,251 -0.03(-6.25%)
Mar 21, 2017 0.4750 0.4850 0.4700 0.4800 24,200 +0.01(+1.05%)
Mar 20, 2017 0.5000 0.5000 0.4750 0.4750 26,131 -0.01(-1.04%)
Mar 17, 2017 0.4800 0.5000 0.4700 0.4800 70,600 -0.01(-1.03%)
Mar 16, 2017 0.4900 0.4950 0.4750 0.4850 61,200 +0.01(+1.04%)
Mar 15, 2017 0.4750 0.5000 0.4700 0.4800 216,000 +0.01(+1.05%)
Mar 14, 2017 0.5000 0.5000 0.4750 0.4750 101,250 -0.02(-3.06%)
Mar 13, 2017 0.4900 0.5000 0.4850 0.4900 52,000 -0.01(-2.00%)
Mar 10, 2017 0.4900 0.5000 0.4900 0.5000 90,740 +0.01(+2.04%)
Mar 09, 2017 0.4900 0.5000 0.4900 0.4900 81,416 -0.02(-3.92%)
Mar 08, 2017 0.5000 0.5100 0.5000 0.5100 54,600 +0.01(+2.00%)
Mar 07, 2017 0.5100 0.5100 0.5000 0.5000 36,800 +0.01(+2.04%)
Mar 06, 2017 0.5000 0.5100 0.4900 0.4900 120,200 -0.01(-2.00%)
Mar 03, 2017 0.4900 0.5100 0.4850 0.5000 175,400 +0.02(+3.09%)
Mar 02, 2017 0.5000 0.5000 0.4850 0.4850 241,110 -0.02(-3.00%)
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.