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 (%)
Mar 28, 2024 0.0715 0.0743 0.0690 0.0710 498,630 +0.00(+0.00%)
Mar 27, 2024 0.0701 0.0785 0.0684 0.0710 1,176,012 -0.01(-9.67%)
Mar 26, 2024 0.0817 0.0828 0.0758 0.0786 108,945 -0.01(-6.21%)
Mar 25, 2024 0.0865 0.0890 0.0805 0.0838 132,931 -0.00(-2.90%)
Mar 22, 2024 0.0889 0.0891 0.0850 0.0863 120,514 -0.00(-3.90%)
Mar 21, 2024 0.0930 0.0930 0.0836 0.0898 20,935 -0.00(-4.57%)
Mar 20, 2024 0.0960 0.0960 0.0900 0.0941 187,853 -0.00(-0.42%)
Mar 19, 2024 0.0960 0.0964 0.0945 0.0945 3,000 -0.00(-1.56%)
Mar 18, 2024 0.0918 0.0990 0.0900 0.0960 147,221 +0.00(+3.23%)
Mar 15, 2024 0.0890 0.0937 0.0890 0.0930 69,292 +0.01(+8.14%)
Mar 14, 2024 0.0921 0.0921 0.0850 0.0860 150,256 -0.01(-6.52%)
Mar 13, 2024 0.0970 0.0970 0.0900 0.0920 40,947 -0.01(-6.12%)
Mar 12, 2024 0.0970 0.1000 0.0950 0.0980 133,308 +0.00(+2.08%)
Mar 11, 2024 0.0957 0.0999 0.0930 0.0960 46,380 -0.00(-3.03%)
Mar 08, 2024 0.0979 0.1000 0.0946 0.0990 177,512 +0.00(+2.48%)
Mar 07, 2024 0.0999 0.1000 0.0920 0.0966 49,345 -0.00(-0.31%)
Mar 06, 2024 0.0870 0.0974 0.0870 0.0969 33,108 +0.00(+5.33%)
Mar 05, 2024 0.0880 0.0920 0.0850 0.0920 242,920 +0.00(+4.66%)
Mar 04, 2024 0.0869 0.0890 0.0850 0.0879 222,464 -0.00(-2.66%)
Mar 01, 2024 0.0777 0.0903 0.0756 0.0903 250,725 +0.01(+14.74%)
Feb 29, 2024 0.0727 0.0787 0.0727 0.0787 171,216 +0.00(+6.64%)
Feb 28, 2024 0.0736 0.0741 0.0720 0.0738 222,972 +0.00(+3.94%)
Feb 27, 2024 0.0710 0.0758 0.0707 0.0710 310,976 -0.00(-4.05%)
Feb 26, 2024 0.0810 0.0810 0.0726 0.0740 336,968 -0.00(-4.76%)
Feb 23, 2024 0.0800 0.0812 0.0756 0.0777 308,289 -0.00(-2.87%)
Feb 22, 2024 0.0825 0.0825 0.0800 0.0800 23,984 -0.00(-3.03%)
Feb 21, 2024 0.0864 0.0864 0.0800 0.0825 55,147 -0.00(-0.48%)
Feb 20, 2024 0.0841 0.0870 0.0809 0.0829 98,978 -0.01(-7.48%)
Feb 16, 2024 0.0870 0.0896 0.0820 0.0896 67,835 +0.00(+1.82%)
Feb 15, 2024 0.0868 0.0884 0.0833 0.0880 55,106 +0.00(+0.46%)
Feb 14, 2024 0.0874 0.0899 0.0817 0.0876 90,629 -0.00(-0.11%)
Feb 13, 2024 0.0934 0.0934 0.0877 0.0877 121,556 -0.01(-6.10%)
Feb 12, 2024 0.0868 0.0934 0.0868 0.0934 64,954 +0.01(+7.36%)
Feb 09, 2024 0.0880 0.0898 0.0870 0.0870 74,514 -0.01(-7.15%)
Feb 08, 2024 0.0914 0.0937 0.0900 0.0937 30,192 +0.00(+0.21%)
Feb 07, 2024 0.0970 0.0970 0.0900 0.0935 75,152 -0.00(-2.20%)
Feb 06, 2024 0.1100 0.1100 0.0911 0.0956 331,713 -0.01(-8.95%)
Feb 05, 2024 0.1030 0.1050 0.0921 0.1050 154,889 +0.01(+6.71%)
Feb 02, 2024 0.1028 0.1038 0.0950 0.0984 39,951 -0.00(-4.19%)
Feb 01, 2024 0.1031 0.1051 0.0950 0.1027 241,676 +0.00(+1.68%)
Jan 31, 2024 0.0973 0.1015 0.0925 0.1010 103,765 +0.00(+1.41%)
Jan 30, 2024 0.0899 0.1000 0.0867 0.0996 202,129 +0.01(+14.88%)
Jan 29, 2024 0.0905 0.0905 0.0829 0.0867 62,054 -0.00(-3.77%)
Jan 26, 2024 0.0812 0.0901 0.0812 0.0901 170,579 +0.00(+5.13%)
Jan 25, 2024 0.0828 0.0857 0.0810 0.0857 90,872 +0.00(+2.15%)
Jan 24, 2024 0.0850 0.0850 0.0810 0.0839 78,253 -0.00(-1.76%)
Jan 23, 2024 0.0890 0.0890 0.0840 0.0854 76,186 +0.00(+0.83%)
Jan 22, 2024 0.0844 0.0870 0.0823 0.0847 233,450 -0.00(-1.17%)
Jan 19, 2024 0.0868 0.0868 0.0836 0.0857 69,158 +0.00(+1.42%)
Jan 18, 2024 0.0846 0.0853 0.0843 0.0845 14,180 +0.00(+0.36%)
Jan 17, 2024 0.0850 0.0858 0.0820 0.0842 166,983 -0.00(-1.17%)
Jan 16, 2024 0.0903 0.0945 0.0815 0.0852 881,904 -0.01(-7.69%)
Jan 12, 2024 0.0954 0.0954 0.0890 0.0923 79,030 -0.00(-2.64%)
Jan 11, 2024 0.0900 0.0948 0.0877 0.0948 113,140 +0.00(+3.61%)
Jan 10, 2024 0.0938 0.0946 0.0879 0.0915 83,920 +0.00(+2.81%)
Jan 09, 2024 0.0948 0.0948 0.0869 0.0890 186,150 -0.01(-5.52%)
Jan 08, 2024 0.1000 0.1000 0.0871 0.0942 359,430 -0.01(-5.80%)
Jan 05, 2024 0.1019 0.1019 0.0968 0.1000 79,794 +0.00(+0.10%)
Jan 04, 2024 0.0975 0.1017 0.0970 0.0999 343,439 -0.00(-1.77%)
Jan 03, 2024 0.1049 0.1050 0.1011 0.1017 85,746 -0.00(-0.29%)
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.