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

Brixton Metals Corp (OP: BBBXF )

0.0708 -0.0018 (-2.48%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jun 14, 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 (%)
Feb 28, 2022 0.1350 0.1387 0.1322 0.1387 42,550 +0.01(+6.69%)
Feb 25, 2022 0.1339 0.1330 0.1297 0.1300 44,812 -0.00(-2.77%)
Feb 24, 2022 0.1340 0.1340 0.1300 0.1337 114,871 -0.00(-0.22%)
Feb 23, 2022 0.1339 0.1381 0.1312 0.1340 110,573 +0.00(+3.08%)
Feb 22, 2022 0.1381 0.1381 0.1300 0.1300 47,655 +0.00(+0.08%)
Feb 18, 2022 0.1299 0 -0.00(-0.84%)
Feb 17, 2022 0.1272 0.1310 0.1270 0.1310 78,360 +0.00(+0.08%)
Feb 16, 2022 0.1300 0.1309 0.1262 0.1309 32,845 +0.00(+2.51%)
Feb 15, 2022 0.1271 0.1301 0.1271 0.1277 18,300 -0.00(-1.92%)
Feb 14, 2022 0.1196 0.1306 0.1196 0.1302 143,404 +0.01(+7.60%)
Feb 11, 2022 0.1220 0.1271 0.1203 0.1210 180,425 -0.00(-3.04%)
Feb 10, 2022 0.1250 0.1280 0.1210 0.1248 101,500 +0.00(+1.55%)
Feb 09, 2022 0.1210 0.1249 0.1210 0.1229 75,133 -0.00(-0.32%)
Feb 08, 2022 0.1275 0.1290 0.1233 0.1233 53,527 -0.01(-5.15%)
Feb 07, 2022 0.1204 0.1300 0.1156 0.1300 125,970 +0.01(+7.35%)
Feb 04, 2022 0.1200 0.1250 0.1200 0.1211 21,000 -0.01(-6.85%)
Feb 03, 2022 0.1264 0.1300 0.1183 0.1300 100,010 +0.01(+4.00%)
Feb 02, 2022 0.1266 0.1307 0.1250 0.1250 41,890 -0.00(-1.81%)
Feb 01, 2022 0.1216 0.1305 0.1184 0.1273 43,282 +0.01(+5.21%)
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%)
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.