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 28, 2021 0.1700 0.1703 0.1640 0.1678 190,004 -0.00(-0.24%)
May 27, 2021 0.1606 0.1702 0.1606 0.1682 122,459 +0.01(+4.80%)
May 26, 2021 0.1700 0.1700 0.1604 0.1605 322,938 -0.00(-2.73%)
May 25, 2021 0.1790 0.1790 0.1600 0.1650 474,492 -0.01(-5.71%)
May 24, 2021 0.1770 0.1800 0.1700 0.1750 258,121 +0.01(+4.17%)
May 21, 2021 0.1851 0.1851 0.1643 0.1680 603,421 -0.01(-5.08%)
May 20, 2021 0.1880 0.1880 0.1721 0.1770 233,662 -0.00(-0.06%)
May 19, 2021 0.1750 0.1800 0.1735 0.1771 144,933 +0.00(+2.07%)
May 18, 2021 0.1750 0.1844 0.1723 0.1735 96,727 -0.01(-3.61%)
May 17, 2021 0.1858 0.1889 0.1750 0.1800 765,707 +0.00(+0.00%)
May 14, 2021 0.1749 0.1835 0.1711 0.1800 163,885 +0.01(+5.88%)
May 13, 2021 0.1840 0.1840 0.1700 0.1700 262,396 -0.01(-3.95%)
May 12, 2021 0.1869 0.1869 0.1770 0.1770 156,270 -0.01(-5.30%)
May 11, 2021 0.1870 0.1916 0.1753 0.1869 235,513 +0.00(+0.21%)
May 10, 2021 0.1786 0.1950 0.1786 0.1865 320,611 -0.00(-0.80%)
May 07, 2021 0.1801 0.1910 0.1800 0.1880 195,628 +0.00(+1.35%)
May 06, 2021 0.1795 0.1935 0.1795 0.1855 253,977 +0.00(+2.04%)
May 05, 2021 0.1791 0.1876 0.1791 0.1818 163,191 +0.01(+4.30%)
May 04, 2021 0.1800 0.1871 0.1739 0.1743 141,278 -0.01(-7.24%)
May 03, 2021 0.2000 0.2000 0.1827 0.1879 331,634 -0.00(-1.11%)
Apr 30, 2021 0.1800 0.1900 0.1769 0.1900 273,400 +0.01(+5.32%)
Apr 29, 2021 0.1878 0.1879 0.1749 0.1804 192,058 -0.00(-2.49%)
Apr 28, 2021 0.1920 0.1920 0.1766 0.1850 60,970 +0.01(+2.78%)
Apr 27, 2021 0.1801 0.1904 0.1800 0.1800 92,155 -0.01(-3.02%)
Apr 26, 2021 0.1812 0.1875 0.1800 0.1856 46,852 +0.01(+2.94%)
Apr 23, 2021 0.1733 0.1850 0.1733 0.1803 194,200 +0.00(+1.58%)
Apr 22, 2021 0.1900 0.1900 0.1752 0.1775 132,360 -0.01(-4.11%)
Apr 21, 2021 0.1767 0.1891 0.1740 0.1851 262,254 +0.01(+4.22%)
Apr 20, 2021 0.1862 0.1900 0.1742 0.1776 329,617 -0.01(-5.98%)
Apr 19, 2021 0.2155 0.2155 0.1873 0.1889 80,652 -0.00(-2.02%)
Apr 16, 2021 0.1900 0.2042 0.1892 0.1928 154,300 +0.00(+2.61%)
Apr 15, 2021 0.1750 0.1879 0.1729 0.1879 143,584 +0.01(+6.76%)
Apr 14, 2021 0.1838 0.1838 0.1750 0.1760 61,989 -0.00(-2.00%)
Apr 13, 2021 0.1785 0.1898 0.1700 0.1796 174,256 +0.00(+0.67%)
Apr 12, 2021 0.1800 0.1877 0.1754 0.1784 130,985 -0.01(-4.34%)
Apr 09, 2021 0.1847 0.1877 0.1761 0.1865 165,700 -0.00(-0.64%)
Apr 08, 2021 0.1874 0.1948 0.1801 0.1877 314,618 -0.00(-0.58%)
Apr 07, 2021 0.1837 0.1919 0.1801 0.1888 115,458 -0.00(-1.62%)
Apr 06, 2021 0.1922 0.1929 0.1820 0.1919 195,812 +0.00(+1.00%)
Apr 05, 2021 0.1982 0.2005 0.1836 0.1900 301,988 +0.00(+1.82%)
Apr 01, 2021 0.1937 0.1937 0.1840 0.1866 303,400 -0.01(-3.32%)
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%)
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.