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

Brixton Metals Corp (OP: BBBXF )

0.0800 -0.0009 (-1.11%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 7, 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 (%)
Sep 30, 2019 0.1850 0.1909 0.1622 0.1843 234,443 -0.00(-0.38%)
Sep 27, 2019 0.2110 0.2110 0.1850 0.1850 104,500 -0.02(-11.90%)
Sep 26, 2019 0.2194 0.2194 0.2016 0.2100 35,150 -0.01(-3.23%)
Sep 25, 2019 0.2147 0.2200 0.1986 0.2170 102,400 +0.00(+0.84%)
Sep 24, 2019 0.2130 0.2152 0.2018 0.2152 68,100 +0.02(+10.36%)
Sep 23, 2019 0.2016 0.2211 0.1950 0.1950 86,615 -0.01(-2.50%)
Sep 20, 2019 0.1977 0.2000 0.1890 0.2000 106,500 +0.00(+1.27%)
Sep 19, 2019 0.2025 0.2090 0.1944 0.1975 64,850 -0.01(-3.19%)
Sep 18, 2019 0.2170 0.2170 0.1960 0.2040 64,130 -0.01(-2.86%)
Sep 17, 2019 0.1979 0.2129 0.1979 0.2100 72,500 +0.00(+0.43%)
Sep 16, 2019 0.2330 0.2330 0.1890 0.2091 252,686 -0.02(-7.23%)
Sep 13, 2019 0.2342 0.2390 0.2110 0.2254 165,700 +0.00(+1.53%)
Sep 12, 2019 0.2220 0.2400 0.2220 0.2220 31,874 -0.01(-3.52%)
Sep 11, 2019 0.2223 0.2301 0.2200 0.2301 42,900 +0.01(+6.13%)
Sep 10, 2019 0.2146 0.2300 0.2146 0.2168 21,596 -0.00(-1.50%)
Sep 09, 2019 0.2406 0.2406 0.1891 0.2201 673,966 -0.02(-7.79%)
Sep 06, 2019 0.2354 0.2540 0.2335 0.2387 46,100 +0.02(+7.18%)
Sep 05, 2019 0.2360 0.2400 0.2227 0.2227 81,533 -0.02(-8.69%)
Sep 04, 2019 0.2600 0.2626 0.2365 0.2439 65,100 -0.01(-4.35%)
Sep 03, 2019 0.2639 0.2640 0.2440 0.2550 174,200 +0.02(+7.05%)
Aug 30, 2019 0.2590 0.2590 0.2334 0.2382 70,100 -0.02(-6.22%)
Aug 29, 2019 0.2600 0.2610 0.2393 0.2540 111,310 -0.00(-0.78%)
Aug 28, 2019 0.2570 0.2594 0.2500 0.2560 131,500 -0.01(-2.77%)
Aug 27, 2019 0.2600 0.2700 0.2550 0.2633 296,700 +0.01(+4.94%)
Aug 26, 2019 0.2490 0.2600 0.2400 0.2509 239,394 +0.00(+0.36%)
Aug 23, 2019 0.2300 0.2688 0.2197 0.2500 293,200 +0.02(+11.11%)
Aug 22, 2019 0.2202 0.2278 0.2100 0.2250 235,330 +0.00(+1.67%)
Aug 21, 2019 0.2447 0.2447 0.2050 0.2213 343,141 -0.02(-7.02%)
Aug 20, 2019 0.2344 0.2498 0.2285 0.2380 184,120 -0.00(-1.69%)
Aug 19, 2019 0.2630 0.2630 0.2270 0.2421 176,574 -0.03(-10.00%)
Aug 16, 2019 0.2500 0.2760 0.2500 0.2690 320,100 +0.00(+1.51%)
Aug 15, 2019 0.2887 0.2887 0.2539 0.2650 123,796 -0.03(-9.31%)
Aug 14, 2019 0.3046 0.3046 0.2779 0.2922 205,700 -0.00(-1.55%)
Aug 13, 2019 0.3130 0.3207 0.2642 0.2968 343,949 -0.01(-3.01%)
Aug 12, 2019 0.3082 0.3253 0.2843 0.3060 842,284 +0.01(+2.24%)
Aug 09, 2019 0.2680 0.3070 0.2645 0.2993 552,600 +0.02(+6.51%)
Aug 08, 2019 0.2253 0.2810 0.2200 0.2810 479,500 +0.06(+29.97%)
Aug 07, 2019 0.2126 0.2226 0.2126 0.2162 59,000 +0.01(+2.95%)
Aug 06, 2019 0.2300 0.2300 0.1985 0.2100 111,899 -0.02(-7.08%)
Aug 05, 2019 0.2270 0.2350 0.1900 0.2260 86,020 +0.02(+10.68%)
Aug 02, 2019 0.2076 0.2079 0.1850 0.2042 158,400 +0.00(+0.99%)
Aug 01, 2019 0.1977 0.2130 0.1977 0.2022 36,525 -0.00(-1.37%)
Jul 31, 2019 0.2100 0.2150 0.1945 0.2050 90,025 +0.01(+5.56%)
Jul 30, 2019 0.1980 0.1980 0.1803 0.1942 180,342 +0.01(+3.30%)
Jul 29, 2019 0.1800 0.2034 0.1653 0.1880 233,930 +0.02(+14.01%)
Jul 26, 2019 0.1600 0.1688 0.1500 0.1649 65,400 +0.00(+3.06%)
Jul 25, 2019 0.1630 0.1675 0.1500 0.1600 197,868 -0.00(-1.84%)
Jul 24, 2019 0.1687 0.1727 0.1510 0.1630 195,939 -0.00(-1.81%)
Jul 23, 2019 0.1730 0.1750 0.1579 0.1660 117,626 -0.01(-5.68%)
Jul 22, 2019 0.1707 0.1812 0.1650 0.1760 198,491 +0.01(+5.39%)
Jul 19, 2019 0.1663 0.1703 0.1600 0.1670 175,900 -0.00(-2.17%)
Jul 18, 2019 0.1800 0.1870 0.1707 0.1707 46,741 -0.00(-2.46%)
Jul 17, 2019 0.1643 0.1750 0.1556 0.1750 286,700 +0.02(+11.32%)
Jul 16, 2019 0.1950 0.2100 0.1550 0.1572 446,225 -0.02(-9.81%)
Jul 15, 2019 0.1246 0.1743 0.1163 0.1743 873,410 +0.07(+74.30%)
Jul 12, 2019 0.1070 0.1070 0.1000 0.1000 17,000 +0.00(+0.00%)
Jul 11, 2019 0.1145 0.1145 0.1000 0.1000 8,100 -0.01(-11.11%)
Jul 10, 2019 0.1125 0.1125 0.1125 0.1125 3,000 +0.00(+2.09%)
Jul 09, 2019 0.1050 0.1102 0.1050 0.1102 15,000 +0.00(+1.57%)
Jul 08, 2019 0.0953 0.1085 0.0953 0.1085 4,500 +0.00(+1.59%)
Jul 05, 2019 0.1000 0.1068 0.0955 0.1068 45,300 -0.01(-6.48%)
Jul 02, 2019 0.1142 0.1142 0.1142 0 +0.00(+1.96%)
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.