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 (%)
Sep 30, 2020 0.2520 0.2525 0.2429 0.2455 104,218 -0.00(-1.80%)
Sep 29, 2020 0.2600 0.2712 0.2337 0.2500 67,019 -0.01(-3.47%)
Sep 28, 2020 0.2636 0.2700 0.2462 0.2590 190,765 +0.01(+2.98%)
Sep 25, 2020 0.2622 0.2647 0.2300 0.2515 332,500 -0.00(-1.83%)
Sep 24, 2020 0.2400 0.2599 0.2259 0.2562 238,953 +0.01(+2.48%)
Sep 23, 2020 0.2500 0.2657 0.2300 0.2500 710,934 -0.02(-7.99%)
Sep 22, 2020 0.2832 0.2900 0.2600 0.2717 148,377 -0.02(-5.33%)
Sep 21, 2020 0.2917 0.3000 0.2730 0.2870 328,196 -0.02(-6.67%)
Sep 18, 2020 0.2970 0.3148 0.2940 0.3075 96,400 +0.01(+2.84%)
Sep 17, 2020 0.2822 0.3077 0.2800 0.2990 355,593 +0.01(+4.91%)
Sep 16, 2020 0.2772 0.2934 0.2772 0.2850 112,235 +0.01(+2.30%)
Sep 15, 2020 0.2958 0.2958 0.2786 0.2786 225,012 -0.01(-3.93%)
Sep 14, 2020 0.3010 0.3010 0.2736 0.2900 262,796 +0.00(+1.47%)
Sep 11, 2020 0.2870 0.3123 0.2799 0.2858 139,700 -0.01(-4.73%)
Sep 10, 2020 0.3300 0.3300 0.2984 0.3000 192,575 -0.00(-0.96%)
Sep 09, 2020 0.2859 0.3078 0.2679 0.3029 328,188 +0.02(+8.22%)
Sep 08, 2020 0.2700 0.2950 0.2622 0.2799 201,158 +0.00(+1.49%)
Sep 04, 2020 0.2850 0.2900 0.2527 0.2758 415,300 -0.02(-6.00%)
Sep 03, 2020 0.3258 0.3258 0.2850 0.2934 288,948 -0.02(-4.93%)
Sep 02, 2020 0.3220 0.3220 0.2938 0.3086 231,507 -0.01(-2.80%)
Sep 01, 2020 0.3547 0.3600 0.3100 0.3175 366,149 -0.02(-5.87%)
Aug 31, 2020 0.3257 0.3487 0.3150 0.3373 345,397 +0.02(+7.18%)
Aug 28, 2020 0.3056 0.3147 0.2912 0.3147 221,100 +0.03(+10.42%)
Aug 27, 2020 0.2924 0.3217 0.2820 0.2850 349,388 +0.00(+1.14%)
Aug 26, 2020 0.2500 0.2890 0.2400 0.2818 668,611 +0.03(+12.72%)
Aug 25, 2020 0.2658 0.2674 0.2420 0.2500 167,712 -0.01(-4.40%)
Aug 24, 2020 0.2804 0.2900 0.2475 0.2615 510,475 -0.02(-6.44%)
Aug 21, 2020 0.3040 0.3040 0.2750 0.2795 95,800 -0.02(-6.40%)
Aug 20, 2020 0.2890 0.3057 0.2800 0.2986 108,241 +0.01(+4.41%)
Aug 19, 2020 0.3248 0.3248 0.2780 0.2860 360,892 -0.02(-6.41%)
Aug 18, 2020 0.3440 0.3460 0.2870 0.3056 543,017 -0.03(-8.78%)
Aug 17, 2020 0.3630 0.3670 0.3300 0.3350 643,852 -0.01(-4.15%)
Aug 14, 2020 0.3600 0.3610 0.3200 0.3495 414,600 -0.00(-0.14%)
Aug 13, 2020 0.3198 0.3520 0.3041 0.3500 375,796 +0.03(+9.79%)
Aug 12, 2020 0.3540 0.3540 0.3150 0.3188 598,305 -0.01(-2.80%)
Aug 11, 2020 0.3641 0.3730 0.3200 0.3280 1,250,046 -0.05(-13.23%)
Aug 10, 2020 0.3660 0.4190 0.3390 0.3780 1,341,100 +0.07(+23.93%)
Aug 07, 2020 0.2151 0.3063 0.2151 0.3050 1,134,500 +0.07(+31.18%)
Aug 06, 2020 0.2450 0.2547 0.2275 0.2325 145,108 -0.01(-3.08%)
Aug 05, 2020 0.2500 0.2673 0.2334 0.2399 562,036 -0.01(-3.07%)
Aug 04, 2020 0.2100 0.2532 0.2100 0.2475 750,763 +0.04(+17.86%)
Aug 03, 2020 0.1990 0.2190 0.1971 0.2100 262,537 +0.01(+7.69%)
Jul 31, 2020 0.2090 0.2090 0.1950 0.1950 371,000 -0.00(-1.86%)
Jul 30, 2020 0.1976 0.2028 0.1900 0.1987 363,743 +0.00(+1.90%)
Jul 29, 2020 0.1997 0.2096 0.1883 0.1950 516,829 +0.00(+1.25%)
Jul 28, 2020 0.1946 0.2000 0.1848 0.1926 509,747 +0.00(+0.94%)
Jul 27, 2020 0.1893 0.2000 0.1850 0.1908 856,378 -0.00(-0.63%)
Jul 24, 2020 0.2069 0.2069 0.1801 0.1920 740,200 +0.00(+1.05%)
Jul 23, 2020 0.2100 0.2169 0.1885 0.1900 490,556 -0.01(-7.32%)
Jul 22, 2020 0.2081 0.2140 0.2000 0.2050 353,882 +0.01(+3.02%)
Jul 21, 2020 0.2070 0.2082 0.1918 0.1990 621,522 +0.02(+10.25%)
Jul 20, 2020 0.1796 0.1897 0.1695 0.1805 650,409 +0.01(+4.09%)
Jul 17, 2020 0.1613 0.1734 0.1600 0.1734 137,900 +0.00(+2.30%)
Jul 16, 2020 0.1663 0.1770 0.1600 0.1695 111,338 +0.01(+5.28%)
Jul 15, 2020 0.1733 0.1752 0.1610 0.1610 373,806 -0.01(-4.28%)
Jul 14, 2020 0.1900 0.1900 0.1518 0.1682 532,321 -0.02(-10.53%)
Jul 13, 2020 0.1900 0.2007 0.1789 0.1880 265,177 +0.00(+2.01%)
Jul 10, 2020 0.1995 0.2050 0.1718 0.1843 455,200 -0.02(-7.85%)
Jul 09, 2020 0.1976 0.2050 0.1750 0.2000 760,880 +0.00(+0.40%)
Jul 08, 2020 0.2039 0.2050 0.1798 0.1992 306,826 +0.00(+1.58%)
Jul 07, 2020 0.2003 0.2003 0.1801 0.1961 453,579 +0.01(+7.45%)
Jul 06, 2020 0.2000 0.2070 0.1750 0.1825 313,173 +0.00(+0.27%)
Jul 02, 2020 0.1807 0.2000 0.1730 0.1820 222,000 +0.01(+7.06%)
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.