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 (%)
Aug 31, 2022 0.1026 0.1076 0.1026 0.1060 48,367 -0.00(-3.64%)
Aug 30, 2022 0.1249 0.1249 0.1019 0.1100 218,314 -0.01(-9.54%)
Aug 29, 2022 0.1080 0.1268 0.1080 0.1216 51,885 -0.00(-3.95%)
Aug 26, 2022 0.1290 0.1300 0.1187 0.1266 107,090 +0.01(+5.50%)
Aug 25, 2022 0.1160 0.1200 0.1140 0.1200 173,069 +0.01(+9.09%)
Aug 24, 2022 0.1095 0.1209 0.1095 0.1100 53,632 +0.00(+4.27%)
Aug 23, 2022 0.1107 0.1130 0.1055 0.1055 130,734 -0.00(-2.22%)
Aug 22, 2022 0.0911 0.1130 0.0911 0.1079 148,111 +0.01(+8.88%)
Aug 19, 2022 0.0983 0.1044 0.0942 0.0991 138,410 -0.01(-5.71%)
Aug 18, 2022 0.1103 0.1103 0.1000 0.1051 96,853 -0.01(-6.16%)
Aug 17, 2022 0.1139 0.1142 0.1110 0.1120 43,509 -0.01(-4.60%)
Aug 16, 2022 0.1048 0.1174 0.1048 0.1174 103,225 +0.01(+12.24%)
Aug 15, 2022 0.1110 0.1110 0.1000 0.1046 72,157 -0.01(-4.91%)
Aug 12, 2022 0.1098 0.1140 0.1041 0.1100 109,792 -0.00(-2.65%)
Aug 11, 2022 0.1120 0.1142 0.1120 0.1130 23,500 +0.00(+0.89%)
Aug 10, 2022 0.1090 0.1120 0.1000 0.1120 47,339 +0.00(+4.38%)
Aug 09, 2022 0.1086 0.1099 0.1009 0.1073 82,397 +0.00(+0.28%)
Aug 08, 2022 0.1143 0.1190 0.1070 0.1070 180,098 -0.01(-5.39%)
Aug 05, 2022 0.1129 0.1150 0.1102 0.1131 321,112 -0.00(-0.53%)
Aug 04, 2022 0.1174 0.1174 0.1130 0.1137 29,191 -0.00(-0.87%)
Aug 03, 2022 0.1174 0.1174 0.1120 0.1147 164,585 +0.00(+0.79%)
Aug 02, 2022 0.1150 0.1200 0.1112 0.1138 151,971 -0.00(-3.72%)
Aug 01, 2022 0.1155 0.1182 0.1146 0.1182 16,419 +0.00(+3.68%)
Jul 29, 2022 0.1180 0.1240 0.1094 0.1140 139,883 -0.00(-3.39%)
Jul 28, 2022 0.1200 0.1200 0.1130 0.1180 78,416 +0.00(+0.51%)
Jul 27, 2022 0.1200 0.1209 0.1125 0.1174 52,698 -0.00(-1.92%)
Jul 26, 2022 0.1254 0.1293 0.1180 0.1197 34,025 -0.00(-3.47%)
Jul 25, 2022 0.1134 0.1240 0.1079 0.1240 106,031 +0.01(+10.71%)
Jul 22, 2022 0.1030 0.1143 0.1030 0.1120 34,786 +0.00(+1.82%)
Jul 21, 2022 0.1118 0.1144 0.1060 0.1100 27,240 +0.01(+4.76%)
Jul 20, 2022 0.1058 0.1148 0.1000 0.1050 100,015 +0.00(+4.90%)
Jul 19, 2022 0.1000 0.1100 0.1000 0.1001 46,800 -0.00(-4.67%)
Jul 18, 2022 0.0900 0.1120 0.0900 0.1050 221,898 +0.01(+7.47%)
Jul 15, 2022 0.0975 0.0977 0.0943 0.0977 109,990 -0.00(-2.20%)
Jul 14, 2022 0.1003 0.1093 0.0924 0.0999 269,053 -0.01(-5.75%)
Jul 13, 2022 0.1028 0.1061 0.1024 0.1060 274,500 +0.00(+4.33%)
Jul 12, 2022 0.1108 0.1125 0.1000 0.1016 204,976 -0.01(-8.88%)
Jul 11, 2022 0.1000 0.1115 0.1000 0.1115 228,787 +0.01(+14.83%)
Jul 08, 2022 0.1000 0.1000 0.0890 0.0971 249,451 +0.00(+4.30%)
Jul 07, 2022 0.1150 0.1150 0.0931 0.0931 25,434 -0.00(-3.02%)
Jul 06, 2022 0.1011 0.1120 0.0894 0.0960 312,940 +0.01(+12.94%)
Jul 05, 2022 0.1037 0.1037 0.0838 0.0850 263,670 -0.02(-16.67%)
Jul 01, 2022 0.1026 0.1058 0.1020 0.1020 22,921 +0.00(+2.00%)
Jun 30, 2022 0.0965 0.1000 0.0933 0.1000 86,965 +0.00(+0.00%)
Jun 29, 2022 0.1000 0.1000 0.0900 0.1000 81,832 +0.00(+4.28%)
Jun 28, 2022 0.0925 0.1000 0.0925 0.0959 24,835 +0.00(+4.24%)
Jun 27, 2022 0.0923 0.0980 0.0920 0.0920 117,386 -0.01(-7.07%)
Jun 24, 2022 0.0962 0.0990 0.0900 0.0990 54,038 +0.00(+2.91%)
Jun 23, 2022 0.0963 0.0970 0.0932 0.0962 139,583 +0.00(+0.00%)
Jun 22, 2022 0.1025 0.1048 0.0946 0.0962 553,633 -0.01(-12.70%)
Jun 21, 2022 0.1035 0.1110 0.0990 0.1102 55,750 +0.01(+6.27%)
Jun 17, 2022 0.1118 0.1118 0.0970 0.1037 212,422 -0.01(-5.73%)
Jun 16, 2022 0.0987 0.1100 0.0900 0.1100 352,557 +0.01(+13.99%)
Jun 15, 2022 0.1000 0.1000 0.0878 0.0965 199,322 +0.00(+5.01%)
Jun 14, 2022 0.1047 0.1047 0.0914 0.0919 282,404 -0.01(-8.10%)
Jun 13, 2022 0.1023 0.1049 0.1000 0.1000 101,480 -0.00(-2.25%)
Jun 10, 2022 0.1071 0.1071 0.1000 0.1023 69,397 -0.01(-4.75%)
Jun 09, 2022 0.1080 0.1080 0.1000 0.1074 92,656 -0.00(-0.74%)
Jun 08, 2022 0.1020 0.1117 0.1020 0.1082 71,009 -0.00(-0.18%)
Jun 07, 2022 0.1134 0.1160 0.1080 0.1084 64,490 -0.01(-5.82%)
Jun 06, 2022 0.1175 0.1290 0.1151 0.1151 87,048 -0.01(-6.88%)
Jun 03, 2022 0.1130 0.1236 0.1130 0.1236 24,940 +0.00(+0.98%)
Jun 02, 2022 0.1140 0.1227 0.1140 0.1224 188,420 +0.01(+7.94%)
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.