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, 2021 0.1886 0.1993 0.1858 0.1930 609,208 +0.00(+0.31%)
Mar 30, 2021 0.2023 0.2023 0.1900 0.1924 436,882 -0.01(-4.80%)
Mar 29, 2021 0.2235 0.2235 0.2021 0.2021 127,113 -0.01(-5.47%)
Mar 26, 2021 0.1900 0.2190 0.1900 0.2138 1,516,500 +0.02(+9.64%)
Mar 25, 2021 0.1950 0.2100 0.1900 0.1950 110,621 -0.01(-2.99%)
Mar 24, 2021 0.2000 0.2100 0.1900 0.2010 57,568 +0.00(+0.55%)
Mar 23, 2021 0.2075 0.2100 0.1935 0.1999 321,720 -0.01(-4.22%)
Mar 22, 2021 0.2087 0.2100 0.1978 0.2087 161,446 +0.00(+0.00%)
Mar 19, 2021 0.2077 0.2087 0.1910 0.2087 221,300 +0.00(+2.20%)
Mar 18, 2021 0.2089 0.2089 0.1962 0.2042 463,559 -0.00(-0.87%)
Mar 17, 2021 0.2051 0.2060 0.1950 0.2060 372,821 +0.01(+3.00%)
Mar 16, 2021 0.1980 0.2100 0.1948 0.2000 649,351 +0.01(+2.88%)
Mar 15, 2021 0.1817 0.1944 0.1800 0.1944 530,972 +0.01(+8.00%)
Mar 12, 2021 0.1850 0.1900 0.1756 0.1800 347,600 -0.01(-3.33%)
Mar 11, 2021 0.1720 0.1890 0.1720 0.1862 618,788 -0.00(-1.48%)
Mar 10, 2021 0.1858 0.1908 0.1810 0.1890 232,344 +0.01(+4.42%)
Mar 09, 2021 0.1844 0.1855 0.1700 0.1810 533,547 +0.00(+0.00%)
Mar 08, 2021 0.1800 0.1960 0.1774 0.1810 185,967 +0.01(+3.43%)
Mar 05, 2021 0.1700 0.1788 0.1607 0.1750 415,100 +0.00(+1.16%)
Mar 04, 2021 0.1929 0.1998 0.1730 0.1730 642,154 -0.02(-11.46%)
Mar 03, 2021 0.2017 0.2030 0.1800 0.1954 236,791 -0.00(-1.41%)
Mar 02, 2021 0.1990 0.2050 0.1828 0.1982 372,809 +0.02(+9.62%)
Mar 01, 2021 0.1954 0.1990 0.1808 0.1808 484,441 -0.02(-8.22%)
Feb 26, 2021 0.1900 0.1973 0.1850 0.1970 525,800 -0.00(-1.15%)
Feb 25, 2021 0.2020 0.2067 0.1909 0.1993 806,885 +0.00(+0.05%)
Feb 24, 2021 0.2000 0.2122 0.1990 0.1992 463,183 -0.01(-2.83%)
Feb 23, 2021 0.2100 0.2100 0.1950 0.2050 477,807 -0.00(-1.44%)
Feb 22, 2021 0.2000 0.2120 0.1903 0.2080 171,789 +0.01(+4.00%)
Feb 19, 2021 0.2000 0.2030 0.1900 0.2000 123,800 +0.01(+3.95%)
Feb 18, 2021 0.2179 0.2179 0.1924 0.1924 404,576 -0.02(-10.09%)
Feb 17, 2021 0.2050 0.2217 0.2031 0.2140 1,029,184 +0.01(+4.39%)
Feb 16, 2021 0.2000 0.2130 0.2000 0.2050 350,210 -0.00(-1.96%)
Feb 12, 2021 0.1842 0.2246 0.1840 0.2091 1,438,700 +0.02(+9.02%)
Feb 11, 2021 0.1891 0.1990 0.1850 0.1918 182,031 +0.00(+0.95%)
Feb 10, 2021 0.2000 0.2016 0.1877 0.1900 573,910 -0.01(-5.00%)
Feb 09, 2021 0.2118 0.2118 0.1959 0.2000 187,259 -0.01(-5.70%)
Feb 08, 2021 0.1960 0.2280 0.1960 0.2121 385,386 +0.01(+2.86%)
Feb 05, 2021 0.1908 0.2062 0.1908 0.2062 74,100 +0.01(+3.10%)
Feb 04, 2021 0.2000 0.2087 0.1900 0.2000 190,634 -0.01(-4.03%)
Feb 03, 2021 0.1970 0.2098 0.1943 0.2084 346,435 +0.01(+5.79%)
Feb 02, 2021 0.2117 0.2191 0.1950 0.1970 550,939 -0.02(-8.03%)
Feb 01, 2021 0.2170 0.2516 0.2100 0.2142 2,011,924 +0.02(+12.74%)
Jan 29, 2021 0.1900 0.2150 0.1850 0.1900 718,900 +0.01(+8.51%)
Jan 28, 2021 0.1500 0.1894 0.1500 0.1751 726,594 +0.01(+6.19%)
Jan 27, 2021 0.1875 0.1875 0.1580 0.1649 457,505 -0.01(-5.23%)
Jan 26, 2021 0.1700 0.1750 0.1648 0.1740 370,371 +0.01(+6.88%)
Jan 25, 2021 0.1700 0.1700 0.1600 0.1628 336,670 -0.00(-1.93%)
Jan 22, 2021 0.1687 0.1687 0.1580 0.1660 380,100 +0.00(+0.61%)
Jan 21, 2021 0.1659 0.1700 0.1581 0.1650 379,080 -0.00(-0.12%)
Jan 20, 2021 0.1718 0.1746 0.1652 0.1652 341,507 -0.00(-0.90%)
Jan 19, 2021 0.1950 0.1950 0.1640 0.1667 703,351 -0.01(-6.35%)
Jan 15, 2021 0.1750 0.1820 0.1688 0.1780 706,500 -0.00(-1.11%)
Jan 14, 2021 0.1753 0.1839 0.1701 0.1800 591,339 +0.01(+2.92%)
Jan 13, 2021 0.1750 0.1833 0.1650 0.1749 559,281 -0.01(-4.95%)
Jan 12, 2021 0.1900 0.1910 0.1747 0.1840 635,087 -0.00(-0.54%)
Jan 11, 2021 0.1902 0.2110 0.1800 0.1850 795,794 -0.01(-7.04%)
Jan 08, 2021 0.2231 0.2251 0.1950 0.1990 1,051,500 -0.02(-10.56%)
Jan 07, 2021 0.2248 0.2250 0.2200 0.2225 387,858 -0.00(-1.16%)
Jan 06, 2021 0.2101 0.2251 0.2101 0.2251 144,619 +0.01(+2.32%)
Jan 05, 2021 0.2250 0.2402 0.2163 0.2200 218,759 -0.01(-5.17%)
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.