Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brixton Metals Corp (OP: BBBXF )

0.0784 -0.0005 (-0.63%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 31, 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 (%)
Jan 31, 2022 0.1209 0.1210 0.1200 0.1210 172,500 +0.00(+0.83%)
Jan 28, 2022 0.1291 0.1291 0.1192 0.1200 195,691 -0.01(-8.75%)
Jan 27, 2022 0.1381 0.1389 0.1290 0.1315 82,500 +0.00(+1.23%)
Jan 26, 2022 0.1392 0.1392 0.1273 0.1299 152,954 -0.01(-4.27%)
Jan 25, 2022 0.1368 0.1401 0.1259 0.1357 259,121 -0.00(-1.81%)
Jan 24, 2022 0.1341 0.1394 0.1282 0.1382 178,027 -0.01(-3.96%)
Jan 21, 2022 0.1454 0.1519 0.1430 0.1439 99,978 -0.01(-5.39%)
Jan 20, 2022 0.1467 0.1574 0.1467 0.1521 67,082 +0.00(+2.84%)
Jan 19, 2022 0.1326 0.1479 0.1326 0.1479 114,253 +0.00(+2.71%)
Jan 18, 2022 0.1435 0.1464 0.1367 0.1440 100,652 +0.00(+1.34%)
Jan 14, 2022 0.1421 0 -0.01(-8.32%)
Jan 13, 2022 0.1561 0.1564 0.1511 0.1550 30,652 -0.00(-0.06%)
Jan 12, 2022 0.1433 0.1605 0.1418 0.1551 533,011 +0.01(+7.56%)
Jan 11, 2022 0.1331 0.1442 0.1300 0.1442 104,290 +0.01(+6.81%)
Jan 10, 2022 0.1420 0.1499 0.1350 0.1350 47,582 -0.01(-3.91%)
Jan 07, 2022 0.1495 0.1500 0.1400 0.1405 111,266 -0.00(-3.10%)
Jan 06, 2022 0.1495 0.1500 0.1408 0.1450 94,619 -0.00(-3.01%)
Jan 05, 2022 0.1538 0.1586 0.1489 0.1495 151,800 -0.00(-2.92%)
Jan 04, 2022 0.1648 0.1648 0.1510 0.1540 172,370 -0.00(-2.90%)
Jan 03, 2022 0.1417 0.1610 0.1417 0.1586 72,575 -0.00(-0.31%)
Dec 31, 2021 0.1535 0.1610 0.1490 0.1591 76,423 +0.00(+0.06%)
Dec 30, 2021 0.1495 0.1614 0.1440 0.1590 133,581 +0.01(+9.66%)
Dec 29, 2021 0.1759 0.1759 0.1450 0.1450 237,534 -0.02(-11.85%)
Dec 28, 2021 0.1700 0.1763 0.1550 0.1645 141,130 +0.00(+2.81%)
Dec 27, 2021 0.1500 0.1763 0.1450 0.1600 69,147 +0.01(+3.23%)
Dec 23, 2021 0.1600 0.1655 0.1496 0.1550 324,774 -0.01(-3.13%)
Dec 22, 2021 0.1493 0.1600 0.1463 0.1600 171,683 +0.01(+5.61%)
Dec 21, 2021 0.1380 0.1515 0.1380 0.1515 82,614 +0.00(+2.71%)
Dec 20, 2021 0.1600 0.1600 0.1390 0.1475 467,595 +0.00(+1.03%)
Dec 17, 2021 0.1349 0.1540 0.1296 0.1460 312,476 +0.01(+8.15%)
Dec 16, 2021 0.1350 0.1366 0.1300 0.1350 125,754 +0.01(+6.30%)
Dec 15, 2021 0.1432 0.1432 0.1233 0.1270 341,661 -0.01(-9.35%)
Dec 14, 2021 0.1432 0.1433 0.1310 0.1401 57,819 -0.00(-2.23%)
Dec 13, 2021 0.1237 0.1459 0.1237 0.1433 80,140 +0.01(+7.02%)
Dec 10, 2021 0.1417 0.1417 0.1246 0.1339 290,857 +0.00(+3.00%)
Dec 09, 2021 0.1328 0.1429 0.1300 0.1300 68,936 -0.00(-0.76%)
Dec 08, 2021 0.1368 0.1470 0.1310 0.1310 61,410 -0.01(-6.43%)
Dec 07, 2021 0.1400 0.1400 0.1310 0.1400 78,212 +0.00(+3.09%)
Dec 06, 2021 0.1408 0.1447 0.1320 0.1358 104,333 +0.00(+1.49%)
Dec 03, 2021 0.1392 0.1447 0.1313 0.1338 228,303 +0.00(+0.83%)
Dec 02, 2021 0.1250 0.1391 0.1236 0.1327 439,381 +0.00(+3.83%)
Dec 01, 2021 0.1350 0.1420 0.1277 0.1278 220,001 -0.01(-5.33%)
Nov 30, 2021 0.1522 0.1522 0.1306 0.1350 203,609 -0.00(-1.68%)
Nov 29, 2021 0.1400 0.1420 0.1323 0.1373 390,582 -0.00(-1.22%)
Nov 26, 2021 0.1440 0.1525 0.1364 0.1390 263,401 -0.01(-7.33%)
Nov 24, 2021 0.1425 0.1630 0.1425 0.1500 138,509 -0.00(-2.91%)
Nov 23, 2021 0.1550 0.1630 0.1450 0.1545 292,689 -0.00(-2.22%)
Nov 22, 2021 0.1618 0.1720 0.1510 0.1580 327,710 +0.01(+3.81%)
Nov 19, 2021 0.1507 0.1675 0.1500 0.1522 623,470 +0.00(+1.47%)
Nov 18, 2021 0.1560 0.1564 0.1500 0.1500 77,894 -0.01(-3.23%)
Nov 17, 2021 0.1502 0.1600 0.1500 0.1550 110,590 -0.00(-0.96%)
Nov 16, 2021 0.1644 0.1730 0.1500 0.1565 162,615 -0.00(-3.04%)
Nov 15, 2021 0.1665 0.1718 0.1550 0.1614 378,484 +0.00(+1.19%)
Nov 12, 2021 0.1761 0.1952 0.1550 0.1595 981,990 +0.02(+11.00%)
Nov 11, 2021 0.1300 0.1437 0.1297 0.1437 431,407 +0.03(+22.82%)
Nov 10, 2021 0.1333 0.1170 0.1170 420,007 -0.01(-4.49%)
Nov 09, 2021 0.1307 0.1307 0.1169 0.1225 88,834 -0.01(-3.92%)
Nov 08, 2021 0.1261 0.1296 0.1261 0.1275 33,987 +0.01(+5.37%)
Nov 05, 2021 0.1296 0.1296 0.1150 0.1210 25,309 +0.00(+0.83%)
Nov 04, 2021 0.1285 0.1285 0.1200 0.1200 207,385 -0.01(-4.00%)
Nov 03, 2021 0.1275 0.1299 0.1241 0.1250 48,450 -0.00(-3.77%)
Nov 02, 2021 0.1300 0.1334 0.1280 0.1299 73,148 -0.00(-0.08%)
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.