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 (%)
Mar 31, 2020 0.0780 0.0840 0.0750 0.0840 24,311 -0.00(-0.36%)
Mar 30, 2020 0.0821 0.0862 0.0710 0.0843 56,054 -0.02(-16.95%)
Mar 27, 2020 0.0940 0.1030 0.0920 0.1015 45,300 +0.00(+3.57%)
Mar 26, 2020 0.0960 0.1012 0.0880 0.0980 35,692 -0.01(-5.31%)
Mar 25, 2020 0.1080 0.1080 0.0865 0.1035 7,051 +0.00(+1.87%)
Mar 24, 2020 0.0872 0.1016 0.0800 0.1016 209,769 +0.02(+28.28%)
Mar 23, 2020 0.0700 0.0792 0.0655 0.0792 91,119 +0.01(+7.03%)
Mar 20, 2020 0.0739 0.0800 0.0675 0.0740 16,500 +0.00(+0.14%)
Mar 19, 2020 0.0700 0.0739 0.0582 0.0739 126,904 +0.01(+10.96%)
Mar 18, 2020 0.0798 0.0811 0.0659 0.0666 87,298 -0.02(-19.08%)
Mar 17, 2020 0.0750 0.0829 0.0700 0.0823 138,956 +0.01(+10.47%)
Mar 16, 2020 0.0940 0.0940 0.0500 0.0745 98,981 -0.00(-4.36%)
Mar 13, 2020 0.0772 0.0860 0.0623 0.0779 259,700 -0.00(-0.13%)
Mar 12, 2020 0.0721 0.0881 0.0687 0.0780 250,934 -0.02(-17.81%)
Mar 11, 2020 0.0963 0.1044 0.0850 0.0949 195,539 -0.00(-2.37%)
Mar 10, 2020 0.1049 0.1049 0.0951 0.0972 44,196 -0.01(-5.45%)
Mar 09, 2020 0.0996 0.1120 0.0956 0.1028 126,827 -0.01(-4.99%)
Mar 06, 2020 0.1234 0.1250 0.1082 0.1082 49,000 -0.01(-6.32%)
Mar 05, 2020 0.1069 0.1240 0.1069 0.1155 35,861 +0.01(+8.04%)
Mar 04, 2020 0.1122 0.1206 0.1069 0.1069 79,020 +0.01(+9.08%)
Mar 03, 2020 0.1157 0.1179 0.0980 0.0980 98,347 -0.00(-2.00%)
Mar 02, 2020 0.0965 0.1099 0.0930 0.1000 201,367 +0.00(+0.00%)
Feb 28, 2020 0.1185 0.1240 0.0830 0.1000 506,700 -0.00(-4.76%)
Feb 27, 2020 0.1350 0.1350 0.1050 0.1050 263,619 -0.03(-19.79%)
Feb 26, 2020 0.1184 0.1357 0.1176 0.1309 75,341 -0.00(-0.76%)
Feb 25, 2020 0.1376 0.1398 0.1250 0.1319 47,433 -0.01(-4.42%)
Feb 24, 2020 0.1350 0.1500 0.1345 0.1380 162,755 +0.01(+4.55%)
Feb 21, 2020 0.1265 0.1375 0.1259 0.1320 117,600 +0.01(+5.10%)
Feb 20, 2020 0.1250 0.1256 0.1133 0.1256 34,810 +0.01(+5.46%)
Feb 19, 2020 0.1203 0.1239 0.1117 0.1191 105,540 -0.00(-0.75%)
Feb 18, 2020 0.1200 0.1247 0.1100 0.1200 81,558 +0.01(+9.09%)
Feb 14, 2020 0.1200 0.1200 0.1075 0.1100 324,600 -0.00(-1.35%)
Feb 13, 2020 0.1156 0.1180 0.1111 0.1115 125,851 -0.01(-5.51%)
Feb 12, 2020 0.1200 0.1220 0.1146 0.1180 156,609 +0.00(+2.25%)
Feb 11, 2020 0.1280 0.1280 0.1111 0.1154 22,382 +0.00(+0.26%)
Feb 10, 2020 0.1280 0.1280 0.1100 0.1151 99,265 -0.00(-1.62%)
Feb 07, 2020 0.1185 0.1200 0.1138 0.1170 82,400 -0.00(-1.27%)
Feb 06, 2020 0.1206 0.1220 0.1150 0.1185 43,482 -0.00(-0.92%)
Feb 05, 2020 0.1179 0.1196 0.1173 0.1196 10,162 -0.00(-0.42%)
Feb 04, 2020 0.1170 0.1207 0.1111 0.1201 30,061 +0.00(+0.50%)
Feb 03, 2020 0.1200 0.1251 0.1111 0.1195 89,848 +0.00(+0.84%)
Jan 31, 2020 0.1200 0.1250 0.1120 0.1185 91,200 -0.00(-1.66%)
Jan 30, 2020 0.1245 0.1245 0.1170 0.1205 22,449 -0.00(-2.67%)
Jan 29, 2020 0.1125 0.1250 0.1100 0.1238 80,860 +0.00(+4.03%)
Jan 28, 2020 0.1200 0.1250 0.1130 0.1190 66,283 -0.00(-0.75%)
Jan 27, 2020 0.1222 0.1262 0.1150 0.1199 68,570 -0.00(-0.08%)
Jan 24, 2020 0.1280 0.1310 0.1180 0.1200 102,300 -0.00(-3.07%)
Jan 23, 2020 0.1265 0.1268 0.1180 0.1238 10,154 -0.00(-0.48%)
Jan 22, 2020 0.1238 0.1270 0.1189 0.1244 84,017 -0.01(-5.54%)
Jan 21, 2020 0.1278 0.1317 0.1180 0.1317 82,992 +0.00(+2.25%)
Jan 17, 2020 0.1295 0.1300 0.1210 0.1288 52,400 -0.00(-0.16%)
Jan 16, 2020 0.1255 0.1330 0.1252 0.1290 45,262 -0.01(-6.32%)
Jan 15, 2020 0.1205 0.1377 0.1205 0.1377 96,975 +0.00(+3.77%)
Jan 14, 2020 0.1413 0.1413 0.1200 0.1327 243,021 -0.01(-7.20%)
Jan 13, 2020 0.1330 0.1500 0.1290 0.1430 140,411 +0.00(+1.49%)
Jan 10, 2020 0.1350 0.1409 0.1296 0.1409 108,200 +0.01(+4.37%)
Jan 09, 2020 0.1441 0.1441 0.1260 0.1350 57,698 +0.00(+0.00%)
Jan 08, 2020 0.1479 0.1479 0.1333 0.1350 138,526 -0.01(-4.26%)
Jan 07, 2020 0.1430 0.1430 0.1271 0.1410 117,076 -0.00(-0.70%)
Jan 06, 2020 0.1460 0.1510 0.1313 0.1420 209,908 -0.01(-7.79%)
Jan 03, 2020 0.1640 0.1705 0.1500 0.1540 115,600 -0.01(-5.81%)
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.