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

Brixton Metals Corp (OP: BBBXF )

0.0809 +0.0044 (+5.75%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 6, 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 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
May 29, 2019 0.0850 0.0850 0.0850 0.0850 1,000 -0.00(-4.28%)
May 28, 2019 0.0888 0.0888 0.0888 0.0888 2,000 +0.01(+10.17%)
May 24, 2019 0.0806 0.0806 0.0806 0.0806 2,500 -0.01(-7.25%)
May 21, 2019 0.0869 0.0869 0.0869 0 -0.01(-11.33%)
May 17, 2019 0.0980 0.0980 0.0980 0 +0.00(+3.16%)
May 15, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 14, 2019 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
May 13, 2019 0.0950 0.0950 0.0950 0.0950 1,300 -0.00(-0.31%)
May 09, 2019 0.0953 0.0953 0.0953 0 -0.00(-2.76%)
May 06, 2019 0.0980 0.0980 0.0980 0 +0.00(+2.08%)
May 03, 2019 0.0943 0.0960 0.0943 0.0960 13,000 +0.00(+4.35%)
May 02, 2019 0.0920 0.0920 0.0920 0.0920 1,000 -0.01(-8.46%)
May 01, 2019 0.0950 0.1005 0.0950 0.1005 1,000 +0.00(+0.60%)
Apr 30, 2019 0.1016 0.1016 0.0915 0.0999 42,500 -0.00(-2.06%)
Apr 29, 2019 0.1008 0.1020 0.0870 0.1020 113,867 +0.00(+1.90%)
Apr 26, 2019 0.0920 0.1017 0.0920 0.1001 9,000 +0.00(+4.05%)
Apr 25, 2019 0.0962 0.0962 0.0905 0.0962 11,000 -0.00(-3.80%)
Apr 24, 2019 0.0930 0.1000 0.0930 0.1000 2,000 -0.00(-1.96%)
Apr 23, 2019 0.0981 0.1020 0.0880 0.1020 18,400 +0.01(+9.09%)
Apr 22, 2019 0.1120 0.1139 0.0935 0.0935 43,000 -0.02(-17.91%)
Apr 18, 2019 0.1161 0.1161 0.1134 0.1139 20,200 -0.00(-2.15%)
Apr 17, 2019 0.1075 0.1164 0.1075 0.1164 6,200 +0.01(+5.43%)
Apr 16, 2019 0.1200 0.1212 0.1104 0.1104 10,500 -0.01(-8.00%)
Apr 15, 2019 0.1200 0.1200 0.1200 0.1200 3,500 -0.01(-5.51%)
Apr 12, 2019 0.1270 0.1270 0.1270 0.1270 500 -0.01(-9.42%)
Apr 09, 2019 0.1402 0.1402 0.1402 0 +0.02(+16.83%)
Apr 03, 2019 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Apr 02, 2019 0.1300 0.1300 0.1250 0.1250 4,750 +0.01(+5.93%)
Apr 01, 2019 0.1180 0.1180 0.1180 0.1180 440 -0.02(-13.87%)
Mar 29, 2019 0.1370 0.1370 0.1370 0.1370 3,000 +0.01(+3.87%)
Mar 28, 2019 0.1319 0.1319 0.1319 0.1319 5,000 -0.01(-5.79%)
Mar 27, 2019 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+3.24%)
Mar 20, 2019 0.1356 0.1356 0.1356 0 +0.01(+8.48%)
Mar 19, 2019 0.1220 0.1250 0.1220 0.1250 6,550 -0.01(-8.76%)
Mar 18, 2019 0.1370 0.1370 0.1370 0.1370 3,600 +0.00(+0.00%)
Mar 15, 2019 0.1370 0.1370 0.1370 0.1370 2,500 +0.00(+0.00%)
Mar 14, 2019 0.1376 0.1386 0.1330 0.1370 87,867 +0.01(+6.37%)
Mar 12, 2019 0.1288 0.1288 0.1288 0 +0.00(+2.79%)
Mar 11, 2019 0.1250 0.1253 0.1250 0.1253 38,499 +0.00(+1.87%)
Mar 07, 2019 0.1230 0.1230 0.1230 0 +0.01(+4.33%)
Mar 05, 2019 0.1179 0.1179 0.1179 0 -0.01(-9.31%)
Mar 04, 2019 0.1300 0.1354 0.1300 0.1300 79,644 -0.01(-3.99%)
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.