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 )

0.1300 +0.0150 (+13.04%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 17, 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 28, 2015 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Aug 25, 2015 0.0800 0.0800 0.0800 129 +0.00(+0.00%)
Aug 19, 2015 0.0800 0.0800 0.0800 0 -0.04(-33.33%)
Aug 14, 2015 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Aug 12, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 10, 2015 0.1000 0.1000 0.1000 400 +0.01(+17.65%)
Aug 07, 2015 0.0850 0.0950 0.0850 0.0850 7,500 -0.02(-19.05%)
Aug 05, 2015 0.1050 0.1050 0.1050 0 +0.02(+23.53%)
Aug 04, 2015 0.0850 0.0900 0.0850 0.0850 22,100 -0.05(-37.04%)
Jul 24, 2015 0.1350 0.1350 0.1350 0 +0.04(+42.11%)
Jul 23, 2015 0.1150 0.1350 0.0950 0.0950 6,460 +0.01(+5.56%)
Jul 22, 2015 0.0950 0.0950 0.0900 0.0900 2,000 -0.01(-5.26%)
Jul 21, 2015 0.0900 0.0950 0.0900 0.0950 3,900 -0.04(-29.63%)
Jul 16, 2015 0.1350 0.1350 0.1350 0 +0.04(+42.11%)
Jul 13, 2015 0.0950 0.0950 0.0950 333 -0.02(-20.83%)
Jul 10, 2015 0.1200 0.1200 0.1200 0.1200 9,500 +0.02(+20.00%)
Jul 07, 2015 0.1000 0.1000 0.1000 0 -0.02(-20.00%)
Jul 06, 2015 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+8.70%)
Jun 24, 2015 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Jun 23, 2015 0.1150 0.1150 0.1050 0.1050 1,000 -0.01(-8.70%)
Jun 22, 2015 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Jun 11, 2015 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jun 09, 2015 0.1100 0.1100 0.1100 0 -0.03(-21.43%)
Jun 05, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 03, 2015 0.1400 0.1400 0.1400 0 +0.03(+27.27%)
Jun 02, 2015 0.1100 0.1100 0.1100 0.1100 4,000 -0.03(-21.43%)
Jun 01, 2015 0.1300 0.1400 0.1300 0.1400 7,647 +0.03(+27.27%)
May 29, 2015 0.1100 0.1100 0.1100 0.1100 14,000 -0.01(-4.35%)
May 27, 2015 0.1150 0.1150 0.1150 0 -0.02(-14.81%)
May 20, 2015 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 19, 2015 0.1350 0.1350 0.1350 0.1350 6,000 +0.01(+3.85%)
May 15, 2015 0.1300 0.1300 0.1300 0 +0.03(+23.81%)
May 14, 2015 0.1100 0.1100 0.1050 0.1050 14,500 -0.01(-4.55%)
May 13, 2015 0.1300 0.1300 0.1100 0.1100 2,500 +0.00(+0.00%)
May 12, 2015 0.1200 0.1200 0.1100 0.1100 12,102 +0.00(+0.00%)
May 08, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 07, 2015 0.1100 0.1100 0.1100 0.1100 6,000 -0.01(-8.33%)
May 06, 2015 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
May 05, 2015 0.1200 0.1200 0.1200 0.1200 38,000 +0.01(+9.09%)
May 04, 2015 0.1100 0.1100 0.1100 0.1100 1,800 -0.01(-8.33%)
May 01, 2015 0.1200 0.1200 0.1200 0.1200 2,210 +0.00(+4.35%)
Apr 30, 2015 0.1300 0.1300 0.1150 0.1150 226,500 -0.01(-8.00%)
Apr 29, 2015 0.1150 0.1250 0.1150 0.1250 5,000 -0.02(-16.67%)
Apr 28, 2015 0.1150 0.1500 0.1150 0.1500 5,500 +0.03(+30.43%)
Apr 27, 2015 0.1300 0.1300 0.1050 0.1150 130,000 -0.06(-32.35%)
Apr 24, 2015 0.1650 0.1700 0.1650 0.1700 10,500 +0.01(+6.25%)
Apr 23, 2015 0.1600 0.1600 0.1600 0.1600 3,445 +0.04(+39.13%)
Apr 22, 2015 0.1150 0.1150 0.1150 0.1150 1,100 -0.04(-28.12%)
Apr 21, 2015 0.1550 0.1600 0.1550 0.1600 5,000 -0.01(-5.88%)
Apr 20, 2015 0.1700 0.1700 0.1700 0.1700 5,000 +0.01(+3.03%)
Apr 16, 2015 0.1650 0.1650 0.1650 0 -0.01(-5.71%)
Apr 14, 2015 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Apr 13, 2015 0.1600 0.1800 0.1600 0.1800 8,258 +0.00(+0.00%)
Apr 10, 2015 0.1500 0.1800 0.1500 0.1800 23,350 +0.03(+20.00%)
Apr 09, 2015 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Apr 08, 2015 0.1500 0.1500 0.1500 0.1500 10,600 +0.01(+3.45%)
Apr 07, 2015 0.1400 0.1450 0.1400 0.1450 12,700 +0.00(+3.57%)
Apr 06, 2015 0.1400 0.1400 0.1400 0.1400 5,550 +0.00(+0.00%)
Apr 02, 2015 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Apr 01, 2015 0.1100 0.1350 0.1100 0.1350 33,500 +0.03(+22.73%)
Mar 30, 2015 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Mar 27, 2015 0.1050 0.1050 0.1050 0.1050 1,500 +0.01(+16.67%)
Mar 26, 2015 0.0900 0.0900 0.0900 0.0900 850 -0.01(-10.00%)
Mar 23, 2015 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Mar 20, 2015 0.0900 0.1100 0.0900 0.1100 4,600 +0.00(+0.00%)
Mar 18, 2015 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Mar 16, 2015 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Mar 09, 2015 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Mar 05, 2015 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Mar 04, 2015 0.0900 0.0900 0.1050 6,500 +0.01(+16.67%)
Mar 03, 2015 0.1100 0.0900 0.0900 26,676 -0.02(-18.18%)
Feb 27, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 25, 2015 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Feb 24, 2015 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+4.35%)
Feb 23, 2015 0.1150 0.1150 0.1150 0.1150 1,000 +0.00(+0.00%)
Feb 19, 2015 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Feb 18, 2015 0.1200 0.1200 0.1150 0.1150 4,500 +0.00(+0.00%)
Feb 17, 2015 0.1150 0.1150 0.1150 0.1150 9,000 -0.00(-4.17%)
Feb 11, 2015 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Feb 10, 2015 0.1150 0.1150 0.1150 0.1150 500 -0.00(-4.17%)
Feb 09, 2015 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Feb 05, 2015 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Feb 03, 2015 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Jan 30, 2015 0.1450 0.1450 0.1450 0 +0.02(+20.83%)
Jan 28, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 27, 2015 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Jan 26, 2015 0.1200 0.1300 0.1150 0.1200 60,600 -0.03(-20.00%)
Jan 22, 2015 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Jan 21, 2015 0.1200 0.1400 0.1200 0.1200 5,843 -0.03(-20.00%)
Jan 20, 2015 0.1250 0.1600 0.1250 0.1500 28,000 -0.01(-3.23%)
Jan 16, 2015 0.1550 0.1550 0.1550 300 -0.01(-3.13%)
Jan 14, 2015 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jan 13, 2015 0.1600 0.1600 0.1500 0.1500 6,500 +0.01(+3.45%)
Jan 09, 2015 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Jan 08, 2015 0.1600 0.1600 0.1350 0.1350 14,500 -0.02(-15.62%)
Jan 06, 2015 0.1600 0.1600 0.1600 0 -0.05(-25.58%)
Jan 05, 2015 0.2150 0.2150 0.2150 0.2150 500 +0.07(+53.57%)
Jan 02, 2015 0.1400 0.1400 0.1400 0.1400 8,000 +0.00(+0.00%)
Dec 31, 2014 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Dec 30, 2014 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Dec 29, 2014 0.1000 0.1200 0.1000 0.1200 8,000 +0.02(+20.00%)
Dec 24, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 23, 2014 0.1400 0.1400 0.1000 0.1000 7,000 +0.01(+11.11%)
Dec 22, 2014 0.0900 0.0900 0.0900 0.0900 1,600 -0.01(-5.26%)
Dec 19, 2014 0.1000 0.1050 0.0950 0.0950 10,600 -0.01(-5.00%)
Dec 18, 2014 0.1050 0.1100 0.1000 0.1000 14,000 -0.00(-4.76%)
Dec 17, 2014 0.1050 0.1050 0.1050 0.1050 22,720 -0.01(-4.55%)
Dec 16, 2014 0.1100 0.1100 0.1100 0.1100 4,000 +0.02(+22.22%)
Dec 15, 2014 0.1000 0.1000 0.0900 0.0900 6,955 -0.01(-10.00%)
Dec 11, 2014 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Dec 10, 2014 0.0950 0.0950 0.0950 0.0950 1,080 +0.00(+0.00%)
Dec 09, 2014 0.1050 0.1100 0.0900 0.0950 16,073 -0.01(-9.52%)
Dec 05, 2014 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Dec 04, 2014 0.1000 0.1000 0.0950 0.0950 17,400 -0.01(-5.00%)
Dec 03, 2014 0.1000 0.1000 0.1000 0.1000 6,350 +0.01(+5.26%)
Dec 02, 2014 0.0950 0.0950 0.0950 0.0950 2,500 -0.01(-13.64%)
Dec 01, 2014 0.1050 0.1100 0.1000 0.1100 28,849 +0.01(+4.76%)
Nov 28, 2014 0.1100 0.1100 0.1050 0.1050 8,800 +0.00(+5.00%)
Nov 26, 2014 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Nov 25, 2014 0.1350 0.1350 0.1050 0.1050 11,700 +0.00(+0.00%)
Nov 24, 2014 0.1100 0.1100 0.1050 0.1050 21,500 -0.01(-8.70%)
Nov 19, 2014 0.1150 0.1150 0.1150 0 -0.02(-14.81%)
Nov 18, 2014 0.1150 0.1350 0.1150 0.1350 8,800 +0.00(+0.00%)
Nov 17, 2014 0.1400 0.1400 0.1350 0.1350 20,900 +0.02(+12.50%)
Nov 14, 2014 0.1000 0.1200 0.1000 0.1200 9,800 +0.00(+4.35%)
Nov 13, 2014 0.1150 0.1150 0.1150 0.1150 46,000 -0.00(-4.17%)
Nov 12, 2014 0.1250 0.1250 0.1200 0.1200 2,665 +0.01(+9.09%)
Nov 11, 2014 0.1100 0.1100 0.1100 0.1100 6,000 -0.01(-12.00%)
Nov 10, 2014 0.1250 0.1400 0.1250 0.1250 7,000 +0.00(+0.00%)
Nov 07, 2014 0.1250 0.1250 0.1250 0.1250 5,000 +0.01(+8.70%)
Nov 06, 2014 0.1300 0.1300 0.1150 0.1150 5,875 -0.00(-4.17%)
Nov 05, 2014 0.1200 0.1200 0.1200 0.1200 10,550 -0.01(-7.69%)
Nov 04, 2014 0.1100 0.1300 0.1100 0.1300 17,700 +0.01(+8.33%)
Nov 03, 2014 0.1200 0.1200 0.1000 0.1200 19,349 -0.01(-4.00%)
Oct 31, 2014 0.1250 0.1400 0.1100 0.1250 112,400 -0.02(-10.71%)
Oct 30, 2014 0.1400 0.1400 0.1350 0.1400 18,674 +0.02(+12.00%)
Oct 29, 2014 0.1400 0.1400 0.1200 0.1250 18,250 +0.01(+4.17%)
Oct 27, 2014 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Oct 24, 2014 0.1350 0.1350 0.1250 0.1300 13,400 -0.01(-3.70%)
Oct 23, 2014 0.1350 0.1350 0.1350 0.1350 4,000 +0.00(+0.00%)
Oct 22, 2014 0.1600 0.1600 0.1300 0.1350 49,328 -0.04(-20.59%)
Oct 21, 2014 0.1700 0.1700 0.1700 0.1700 2,500 +0.00(+0.00%)
Oct 20, 2014 0.1700 0.1700 0.1700 0.1700 20,000 +0.01(+3.03%)
Oct 17, 2014 0.1650 0.1650 0.1300 0.1650 22,000 +0.00(+0.00%)
Oct 16, 2014 0.1650 0.1650 0.1650 0.1650 1,200 -0.06(-26.67%)
Oct 10, 2014 0.2250 0.2250 0.2250 0 +0.06(+36.36%)
Oct 09, 2014 0.1650 0.1650 0.1650 0.1650 7,350 -0.03(-15.38%)
Oct 06, 2014 0.1950 0.1950 0.1950 0 -0.04(-17.02%)
Oct 03, 2014 0.2250 0.2350 0.2250 0.2350 20,500 +0.03(+14.63%)
Oct 02, 2014 0.2150 0.2400 0.1900 0.2050 29,620 -0.04(-14.58%)
Sep 30, 2014 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Sep 29, 2014 0.2300 0.2300 0.2300 0.2300 933 +0.00(+0.00%)
Sep 26, 2014 0.2300 0.2300 0.2300 0.2300 1,550 -0.01(-4.17%)
Sep 25, 2014 0.2300 0.2400 0.2300 0.2400 11,000 +0.00(+0.00%)
Sep 24, 2014 0.2400 0.2400 0.2400 0.2400 22,000 +0.01(+2.13%)
Sep 22, 2014 0.2350 0.2350 0.2350 0 -0.03(-9.62%)
Sep 18, 2014 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Sep 15, 2014 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 11, 2014 0.2400 0.2400 0.2400 500 -0.03(-11.11%)
Sep 10, 2014 0.2500 0.2700 0.2500 0.2700 4,500 -0.03(-10.00%)
Sep 09, 2014 0.3000 0.3000 0.3000 0.3000 500 +0.02(+7.14%)
Sep 08, 2014 0.2800 0.2800 0.2800 0.2800 1,900 -0.03(-9.68%)
Sep 04, 2014 0.3100 0.3100 0.3100 0 +0.02(+6.90%)
Sep 03, 2014 0.3100 0.3100 0.2900 0.2900 7,799 -0.02(-4.92%)
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.