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 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.