Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brixton Metals Corp (TSV: BBB )

0.1150 UNCHANGED
Streaming Delayed Price Updated: 12:06 PM EDT, May 9, 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 (%)
Aug 31, 2016 0.6500 0.7000 0.6500 0.6700 38,500 -0.02(-2.90%)
Aug 30, 2016 0.6900 0.6900 0.6500 0.6900 97,982 +0.01(+1.47%)
Aug 29, 2016 0.6900 0.7100 0.6800 0.6800 57,203 -0.01(-1.45%)
Aug 26, 2016 0.6900 0.6900 0.6800 0.6900 24,800 +0.00(+0.00%)
Aug 25, 2016 0.7000 0.7100 0.6800 0.6900 84,235 +0.01(+1.47%)
Aug 24, 2016 0.6900 0.7000 0.6600 0.6800 98,184 +0.01(+1.49%)
Aug 23, 2016 0.7300 0.7500 0.6700 0.6700 118,930 -0.08(-10.67%)
Aug 22, 2016 0.7200 0.7500 0.6800 0.7500 109,610 +0.02(+2.74%)
Aug 19, 2016 0.7200 0.7400 0.6600 0.7300 298,815 -0.02(-2.67%)
Aug 18, 2016 0.7500 0.7500 0.7200 0.7500 33,415 +0.01(+1.35%)
Aug 17, 2016 0.7500 0.7500 0.7100 0.7400 29,752 -0.02(-2.63%)
Aug 16, 2016 0.7600 0.7700 0.7500 0.7600 63,282 +0.00(+0.00%)
Aug 15, 2016 0.7800 0.7900 0.7500 0.7600 58,977 -0.03(-3.80%)
Aug 12, 2016 0.8300 0.8400 0.7600 0.7900 137,368 -0.01(-1.25%)
Aug 11, 2016 0.8000 0.8500 0.8000 0.8000 2,688,771 +0.00(+0.00%)
Aug 10, 2016 0.8100 0.8200 0.8000 0.8000 68,940 -0.03(-3.61%)
Aug 09, 2016 0.8400 0.8500 0.8000 0.8300 146,153 -0.09(-9.78%)
Aug 08, 2016 0.8900 0.9300 0.8600 0.9200 58,900 +0.05(+5.75%)
Aug 05, 2016 0.7500 0.8800 0.7000 0.8700 184,335 +0.08(+10.13%)
Aug 04, 2016 0.8600 0.8800 0.7900 0.7900 136,852 -0.11(-12.22%)
Aug 03, 2016 0.9800 1.000 0.9000 0.9000 92,228 -0.07(-7.22%)
Aug 02, 2016 1.030 1.100 0.9700 0.9700 57,600 -0.03(-3.00%)
Jul 29, 2016 1.000 1.000 1.000 0 +0.02(+2.04%)
Jul 28, 2016 1.030 1.070 0.9800 0.9800 42,480 -0.05(-4.85%)
Jul 27, 2016 1.020 1.050 1.010 1.030 41,613 +0.03(+3.00%)
Jul 26, 2016 1.010 1.040 1.000 1.000 39,396 -0.09(-8.26%)
Jul 25, 2016 1.000 1.090 0.9700 1.090 14,460 +0.09(+9.00%)
Jul 22, 2016 0.9900 1.000 0.9700 1.000 32,730 +0.00(+0.00%)
Jul 21, 2016 0.9700 1.000 0.9700 1.000 10,289 +0.03(+3.09%)
Jul 20, 2016 0.9400 0.9700 0.9300 0.9700 14,145 +0.03(+3.19%)
Jul 19, 2016 0.9600 0.9600 0.9200 0.9400 10,000 +0.04(+4.44%)
Jul 18, 2016 0.9200 0.9300 0.9000 0.9000 27,843 -0.09(-9.09%)
Jul 15, 2016 0.9300 0.9900 0.9100 0.9900 15,785 +0.06(+6.45%)
Jul 14, 2016 0.9800 1.040 0.9100 0.9300 79,505 -0.11(-10.58%)
Jul 13, 2016 1.000 1.040 0.9200 1.040 10,461 +0.05(+5.05%)
Jul 12, 2016 1.150 1.150 0.9200 0.9900 41,464 -0.09(-8.33%)
Jul 11, 2016 0.9300 1.200 0.9300 1.080 139,763 +0.14(+14.89%)
Jul 08, 2016 0.9500 0.8300 0.9400 29,161 +0.11(+13.25%)
Jul 07, 2016 0.9000 0.9000 0.8300 0.8300 21,480 +0.08(+10.67%)
Jul 05, 2016 0.7400 0.8200 0.7400 0.7500 114,460 +0.05(+7.14%)
Jul 04, 2016 0.7500 0.8000 0.7000 0.7000 32,836 +0.02(+2.94%)
Jun 30, 2016 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Jun 29, 2016 0.7400 0.7600 0.6700 0.6800 25,799 -0.04(-5.56%)
Jun 28, 2016 0.7000 0.7500 0.6100 0.7200 109,092 +0.01(+1.41%)
Jun 27, 2016 0.7500 0.7600 0.7100 0.7100 15,063 -0.04(-5.33%)
Jun 24, 2016 0.8100 0.8200 0.7500 0.7500 20,222 +0.05(+7.14%)
Jun 23, 2016 0.7300 0.8200 0.7000 0.7000 41,936 -0.05(-6.67%)
Jun 22, 2016 0.7800 0.7800 0.7400 0.7500 23,516 -0.05(-6.25%)
Jun 21, 2016 0.8400 0.8400 0.7800 0.8000 30,501 -0.04(-4.76%)
Jun 20, 2016 0.8800 0.9000 0.8000 0.8400 65,217 -0.11(-11.58%)
Jun 17, 2016 0.6400 0.9800 0.6000 0.9500 86,867 +0.31(+48.44%)
Jun 16, 2016 0.6400 0.7000 0.6000 0.6400 34,002 +0.01(+1.59%)
Jun 15, 2016 0.5800 0.6300 0.5600 0.6300 29,350 +0.08(+14.55%)
Jun 14, 2016 0.5600 0.5700 0.5500 0.5500 6,060 +0.00(+0.00%)
Jun 13, 2016 0.6000 0.6000 0.5600 0.5500 12,031 -0.03(-5.17%)
Jun 10, 2016 0.6200 0.6300 0.5800 0.5800 26,140 -0.02(-3.33%)
Jun 09, 2016 0.6800 0.6800 0.6000 0.6000 39,700 -0.06(-9.09%)
Jun 08, 2016 0.5900 0.6600 0.5800 0.6600 98,371 +0.11(+20.00%)
Jun 07, 2016 0.4200 0.5500 0.4100 0.5500 85,890 +0.12(+27.91%)
Jun 06, 2016 0.3800 0.4500 0.3600 0.4300 158,204 +0.07(+19.44%)
Jun 03, 2016 0.3700 0.3800 0.3600 0.3600 24,810 +0.00(+0.00%)
Jun 02, 2016 0.3600 0.3600 0.3600 0.3600 1,149 -0.01(-2.70%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.