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

Brixton Metals Corp (OP: BBBXF )

0.0708 -0.0018 (-2.48%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jun 14, 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 29, 2020 0.1284 0.1319 0.1250 0.1250 76,300 -0.00(-1.96%)
May 28, 2020 0.1260 0.1352 0.1257 0.1275 118,982 -0.01(-6.18%)
May 27, 2020 0.1291 0.1400 0.1240 0.1359 361,705 +0.00(+0.67%)
May 26, 2020 0.1440 0.1440 0.1350 0.1350 101,566 -0.01(-3.57%)
May 22, 2020 0.1460 0.1500 0.1390 0.1400 101,300 -0.01(-7.89%)
May 21, 2020 0.1412 0.1520 0.1355 0.1520 586,669 +0.01(+5.78%)
May 20, 2020 0.1512 0.1512 0.1370 0.1437 144,722 +0.00(+1.20%)
May 19, 2020 0.1450 0.1535 0.1400 0.1420 429,460 -0.01(-8.39%)
May 18, 2020 0.1400 0.1690 0.1186 0.1550 282,311 +0.02(+14.81%)
May 15, 2020 0.1500 0.1549 0.1307 0.1350 319,400 -0.01(-6.57%)
May 14, 2020 0.1368 0.1507 0.1338 0.1445 111,158 +0.01(+5.55%)
May 13, 2020 0.1330 0.1369 0.1210 0.1369 257,289 +0.01(+5.63%)
May 12, 2020 0.1290 0.1314 0.1195 0.1296 117,868 +0.01(+5.54%)
May 11, 2020 0.1151 0.1228 0.1121 0.1228 250,536 +0.01(+11.03%)
May 08, 2020 0.1172 0.1260 0.1100 0.1106 196,700 -0.01(-7.83%)
May 07, 2020 0.1247 0.1247 0.1106 0.1200 186,447 +0.01(+8.11%)
May 06, 2020 0.1278 0.1278 0.1106 0.1110 97,402 -0.01(-9.90%)
May 05, 2020 0.1180 0.1232 0.1109 0.1232 379,124 +0.01(+7.13%)
May 04, 2020 0.1172 0.1172 0.1028 0.1150 187,131 +0.00(+0.00%)
May 01, 2020 0.1150 0.1150 0.1047 0.1150 74,900 -0.00(-1.20%)
Apr 30, 2020 0.1106 0.1167 0.1050 0.1164 229,265 +0.01(+4.68%)
Apr 29, 2020 0.1149 0.1167 0.1040 0.1112 37,481 -0.01(-4.96%)
Apr 28, 2020 0.1025 0.1200 0.1025 0.1170 44,845 -0.00(-0.85%)
Apr 27, 2020 0.1200 0.1225 0.1087 0.1180 163,920 +0.00(+0.25%)
Apr 24, 2020 0.1220 0.1220 0.1049 0.1177 235,900 -0.00(-0.84%)
Apr 23, 2020 0.1140 0.1200 0.1000 0.1187 166,697 +0.01(+14.13%)
Apr 22, 2020 0.0950 0.1040 0.0950 0.1040 326,468 +0.01(+6.34%)
Apr 21, 2020 0.1050 0.1050 0.0950 0.0978 60,881 +0.00(+0.20%)
Apr 20, 2020 0.0997 0.1040 0.0900 0.0976 69,702 +0.00(+3.50%)
Apr 17, 2020 0.0987 0.1041 0.0912 0.0943 196,700 -0.01(-9.59%)
Apr 16, 2020 0.1050 0.1056 0.0900 0.1043 142,038 +0.00(+1.26%)
Apr 15, 2020 0.1034 0.1050 0.0976 0.1030 87,095 -0.00(-2.00%)
Apr 14, 2020 0.0960 0.1060 0.0950 0.1051 483,295 +0.01(+9.48%)
Apr 13, 2020 0.0900 0.0960 0.0830 0.0960 57,366 +0.01(+7.50%)
Apr 09, 2020 0.0859 0.0982 0.0828 0.0893 229,000 -0.00(-1.33%)
Apr 08, 2020 0.0860 0.0905 0.0850 0.0905 111,013 -0.00(-0.33%)
Apr 07, 2020 0.0859 0.0982 0.0859 0.0908 34,944 -0.00(-1.52%)
Apr 06, 2020 0.1070 0.1070 0.0850 0.0922 176,038 -0.00(-1.28%)
Apr 03, 2020 0.0980 0.0980 0.0900 0.0934 140,300 -0.00(-3.71%)
Apr 02, 2020 0.0841 0.1030 0.0832 0.0970 105,710 +0.01(+17.86%)
Apr 01, 2020 0.0700 0.0829 0.0700 0.0823 76,493 -0.00(-2.02%)
Mar 31, 2020 0.0780 0.0840 0.0750 0.0840 24,311 -0.00(-0.36%)
Mar 30, 2020 0.0821 0.0862 0.0710 0.0843 56,054 -0.02(-16.95%)
Mar 27, 2020 0.0940 0.1030 0.0920 0.1015 45,300 +0.00(+3.57%)
Mar 26, 2020 0.0960 0.1012 0.0880 0.0980 35,692 -0.01(-5.31%)
Mar 25, 2020 0.1080 0.1080 0.0865 0.1035 7,051 +0.00(+1.87%)
Mar 24, 2020 0.0872 0.1016 0.0800 0.1016 209,769 +0.02(+28.28%)
Mar 23, 2020 0.0700 0.0792 0.0655 0.0792 91,119 +0.01(+7.03%)
Mar 20, 2020 0.0739 0.0800 0.0675 0.0740 16,500 +0.00(+0.14%)
Mar 19, 2020 0.0700 0.0739 0.0582 0.0739 126,904 +0.01(+10.96%)
Mar 18, 2020 0.0798 0.0811 0.0659 0.0666 87,298 -0.02(-19.08%)
Mar 17, 2020 0.0750 0.0829 0.0700 0.0823 138,956 +0.01(+10.47%)
Mar 16, 2020 0.0940 0.0940 0.0500 0.0745 98,981 -0.00(-4.36%)
Mar 13, 2020 0.0772 0.0860 0.0623 0.0779 259,700 -0.00(-0.13%)
Mar 12, 2020 0.0721 0.0881 0.0687 0.0780 250,934 -0.02(-17.81%)
Mar 11, 2020 0.0963 0.1044 0.0850 0.0949 195,539 -0.00(-2.37%)
Mar 10, 2020 0.1049 0.1049 0.0951 0.0972 44,196 -0.01(-5.45%)
Mar 09, 2020 0.0996 0.1120 0.0956 0.1028 126,827 -0.01(-4.99%)
Mar 06, 2020 0.1234 0.1250 0.1082 0.1082 49,000 -0.01(-6.32%)
Mar 05, 2020 0.1069 0.1240 0.1069 0.1155 35,861 +0.01(+8.04%)
Mar 04, 2020 0.1122 0.1206 0.1069 0.1069 79,020 +0.01(+9.08%)
Mar 03, 2020 0.1157 0.1179 0.0980 0.0980 98,347 -0.00(-2.00%)
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.