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

Brixton Metals Corp (OP: BBBXF )

0.0864 UNCHANGED
Streaming Delayed Price Updated: 2:33 PM EDT, May 16, 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 31, 2022 0.1276 0.1300 0.1181 0.1181 43,024 +0.00(+0.43%)
May 27, 2022 0.1250 0.1262 0.1170 0.1176 33,751 -0.00(-2.24%)
May 26, 2022 0.1206 0.1232 0.1203 0.1203 40,600 +0.00(+0.50%)
May 25, 2022 0.1292 0.1300 0.1148 0.1197 67,025 -0.01(-6.85%)
May 24, 2022 0.1206 0.1340 0.1162 0.1285 61,534 +0.01(+7.08%)
May 23, 2022 0.1108 0.1201 0.1108 0.1200 63,200 -0.00(-2.76%)
May 20, 2022 0.1173 0.1251 0.1145 0.1234 224,743 +0.01(+11.88%)
May 19, 2022 0.1046 0.1150 0.1013 0.1103 232,903 +0.00(+0.27%)
May 18, 2022 0.1083 0.1100 0.1055 0.1100 65,035 +0.00(+2.33%)
May 17, 2022 0.1082 0.1100 0.1054 0.1075 116,905 -0.00(-2.27%)
May 16, 2022 0.1091 0.1105 0.1029 0.1100 31,300 +0.01(+4.76%)
May 13, 2022 0.0900 0.1070 0.0900 0.1050 97,355 +0.00(+4.48%)
May 12, 2022 0.1031 0.1119 0.1000 0.1005 133,365 -0.00(-4.29%)
May 11, 2022 0.1023 0.1109 0.1000 0.1050 160,379 +0.00(+2.64%)
May 10, 2022 0.1110 0.1146 0.1015 0.1023 104,335 -0.01(-10.03%)
May 09, 2022 0.1113 0.1200 0.1015 0.1137 283,899 -0.00(-1.13%)
May 06, 2022 0.1113 0.1180 0.1086 0.1150 139,526 +0.00(+2.22%)
May 05, 2022 0.1200 0.1200 0.1125 0.1125 35,997 -0.00(-3.02%)
May 04, 2022 0.1124 0.1181 0.1124 0.1160 65,769 +0.01(+5.65%)
May 03, 2022 0.1047 0.1098 0.1014 0.1098 246,056 +0.00(+4.08%)
May 02, 2022 0.1090 0.1090 0.1033 0.1055 211,755 -0.00(-4.09%)
Apr 29, 2022 0.1157 0.1157 0.1100 0.1100 187,852 -0.00(-3.42%)
Apr 28, 2022 0.1039 0.1173 0.1039 0.1139 98,670 -0.00(-0.96%)
Apr 27, 2022 0.1200 0.1217 0.1150 0.1150 248,089 -0.01(-5.35%)
Apr 26, 2022 0.1223 0.1226 0.1200 0.1215 144,295 -0.00(-2.02%)
Apr 25, 2022 0.1221 0.1240 0.1200 0.1240 133,364 +0.00(+0.40%)
Apr 22, 2022 0.1337 0.1337 0.1180 0.1235 280,184 -0.00(-1.20%)
Apr 21, 2022 0.1388 0.1388 0.1250 0.1250 81,998 -0.01(-4.51%)
Apr 20, 2022 0.1345 0.1345 0.1290 0.1309 156,609 -0.00(-1.06%)
Apr 19, 2022 0.1303 0.1348 0.1300 0.1323 141,628 -0.00(-1.78%)
Apr 18, 2022 0.1400 0.1437 0.1310 0.1347 118,081 -0.00(-3.16%)
Apr 14, 2022 0.1409 0.1409 0.1368 0.1391 87,517 -0.00(-0.57%)
Apr 13, 2022 0.1400 0.1404 0.1381 0.1399 168,732 +0.00(+0.65%)
Apr 12, 2022 0.1426 0.1469 0.1390 0.1390 328,618 -0.00(-3.20%)
Apr 11, 2022 0.1483 0.1483 0.1385 0.1436 209,959 +0.00(+2.50%)
Apr 08, 2022 0.1433 0.1450 0.1389 0.1401 158,356 +0.00(+1.30%)
Apr 07, 2022 0.1442 0.1442 0.1383 0.1383 96,200 -0.01(-4.62%)
Apr 06, 2022 0.1437 0.1458 0.1410 0.1450 50,918 +0.00(+0.35%)
Apr 05, 2022 0.1416 0.1459 0.1400 0.1445 157,960 -0.00(-0.34%)
Apr 04, 2022 0.1400 0.1490 0.1312 0.1450 106,356 -0.00(-2.09%)
Apr 01, 2022 0.1500 0.1525 0.1395 0.1481 155,577 -0.00(-1.27%)
Mar 31, 2022 0.1525 0.1542 0.1432 0.1500 95,908 +0.01(+4.09%)
Mar 30, 2022 0.1360 0.1550 0.1360 0.1441 91,713 -0.00(-0.62%)
Mar 29, 2022 0.1300 0.1475 0.1300 0.1450 110,512 +0.00(+0.00%)
Mar 28, 2022 0.1452 0.1500 0.1425 0.1450 60,950 -0.00(-1.69%)
Mar 25, 2022 0.1440 0.1553 0.1440 0.1475 20,767 -0.00(-1.67%)
Mar 24, 2022 0.1600 0.1600 0.1440 0.1500 52,510 +0.00(+0.00%)
Mar 23, 2022 0.1512 0.1520 0.1424 0.1500 32,000 -0.00(-1.19%)
Mar 22, 2022 0.1532 0.1532 0.1448 0.1518 28,800 +0.00(+1.20%)
Mar 21, 2022 0.1500 0.1640 0.1495 0.1500 204,536 +0.00(+2.18%)
Mar 18, 2022 0.1486 0.1528 0.1447 0.1468 77,590 -0.00(-0.27%)
Mar 17, 2022 0.1500 0.1500 0.1451 0.1472 95,773 +0.01(+6.90%)
Mar 16, 2022 0.1493 0.1493 0.1347 0.1377 118,428 -0.00(-1.64%)
Mar 15, 2022 0.1475 0.1527 0.1384 0.1400 104,153 -0.01(-5.72%)
Mar 14, 2022 0.1548 0.1552 0.1447 0.1485 145,661 -0.00(-2.81%)
Mar 11, 2022 0.1585 0.1585 0.1496 0.1528 113,585 -0.01(-3.78%)
Mar 10, 2022 0.1600 0.1600 0.1500 0.1588 92,014 -0.00(-0.75%)
Mar 09, 2022 0.1500 0.1600 0.1481 0.1600 147,219 +0.00(+0.00%)
Mar 08, 2022 0.1648 0.1675 0.1580 0.1600 448,455 -0.00(-0.19%)
Mar 07, 2022 0.1447 0.1700 0.1444 0.1603 391,864 +0.02(+10.78%)
Mar 04, 2022 0.1385 0.1447 0.1357 0.1447 213,245 +0.01(+5.85%)
Mar 03, 2022 0.1385 0.1385 0.1352 0.1367 66,064 +0.00(+2.55%)
Mar 02, 2022 0.1260 0.1387 0.1260 0.1333 203,328 -0.00(-0.45%)
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.