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 )

0.1200 +0.0050 (+4.35%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 10, 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 10, 2024 0.1200 0.1200 0.1150 0.1200 295,000 +0.00(+4.35%)
May 09, 2024 0.1200 0.1200 0.1150 0.1150 193,500 +0.00(+0.00%)
May 07, 2024 0.1150 0 -0.00(-4.17%)
May 06, 2024 0.1200 0.1200 0.1200 0.1200 187,000 +0.00(+0.00%)
May 03, 2024 0.1200 0.1200 0.1150 0.1200 71,020 +0.00(+0.00%)
May 02, 2024 0.1150 0.1200 0.1150 0.1200 16,000 +0.00(+4.35%)
May 01, 2024 0.1150 0.1200 0.1150 0.1150 125,888 -0.00(-4.17%)
Apr 30, 2024 0.1150 0.1200 0.1100 0.1200 111,654 +0.00(+0.00%)
Apr 29, 2024 0.1150 0.1200 0.1150 0.1200 150,245 +0.00(+4.35%)
Apr 26, 2024 0.1150 0.1150 0.1150 0.1150 124,800 +0.01(+4.55%)
Apr 25, 2024 0.1200 0.1250 0.1100 0.1100 879,003 +0.00(+0.00%)
Apr 24, 2024 0.1150 0.1150 0.1100 0.1100 300,316 -0.01(-8.33%)
Apr 23, 2024 0.1200 0.1200 0.1150 0.1200 347,485 +0.00(+4.35%)
Apr 22, 2024 0.1200 0.1200 0.1150 0.1150 417,265 +0.00(+0.00%)
Apr 19, 2024 0.1150 0.1200 0.1150 0.1150 240,000 -0.00(-4.17%)
Apr 18, 2024 0.1150 0.1200 0.1150 0.1200 226,852 +0.00(+4.35%)
Apr 17, 2024 0.1100 0.1150 0.1100 0.1150 91,000 +0.00(+0.00%)
Apr 16, 2024 0.1100 0.1150 0.1100 0.1150 132,400 +0.00(+0.00%)
Apr 15, 2024 0.1150 0.1150 0.1150 0.1150 61,354 +0.00(+0.00%)
Apr 12, 2024 0.1250 0.1250 0.1150 0.1150 467,000 -0.00(-4.17%)
Apr 11, 2024 0.1250 0.1250 0.1200 0.1200 1,069,910 -0.01(-4.00%)
Apr 10, 2024 0.1300 0.1300 0.1200 0.1250 336,916 -0.01(-3.85%)
Apr 09, 2024 0.1200 0.1350 0.1150 0.1300 2,449,524 +0.01(+8.33%)
Apr 08, 2024 0.1250 0.1250 0.1150 0.1200 275,250 +0.00(+0.00%)
Apr 05, 2024 0.1250 0.1250 0.1150 0.1200 643,828 +0.00(+0.00%)
Apr 04, 2024 0.1050 0.1300 0.1050 0.1200 1,390,128 +0.01(+14.29%)
Apr 03, 2024 0.1000 0.1100 0.0950 0.1050 2,871,059 +0.01(+10.53%)
Apr 02, 2024 0.1000 0.1000 0.0900 0.0950 907,900 +0.00(+0.00%)
Apr 01, 2024 0.0950 0.1000 0.0950 0.0950 1,356,846 +0.00(+0.00%)
Mar 28, 2024 0.0950 0 +0.00(+0.00%)
Mar 27, 2024 0.1000 0.1000 0.0950 0.0950 1,803,271 -0.01(-5.00%)
Mar 26, 2024 0.1100 0.1100 0.1000 0.1000 169,291 -0.01(-9.09%)
Mar 25, 2024 0.1150 0.1150 0.1100 0.1100 191,508 -0.01(-4.35%)
Mar 22, 2024 0.1150 0.1150 0.1150 0.1150 158,105 +0.00(+0.00%)
Mar 21, 2024 0.1200 0.1200 0.1150 0.1150 14,420 -0.00(-4.17%)
Mar 20, 2024 0.1250 0.1250 0.1200 0.1200 234,498 -0.01(-4.00%)
Mar 19, 2024 0.1250 0.1300 0.1250 0.1250 22,002 -0.01(-3.85%)
Mar 18, 2024 0.1300 0.1350 0.1250 0.1300 245,545 +0.01(+4.00%)
Mar 15, 2024 0.1200 0.1250 0.1200 0.1250 356,710 +0.01(+4.17%)
Mar 14, 2024 0.1200 0.1250 0.1200 0.1200 75,500 -0.01(-4.00%)
Mar 13, 2024 0.1200 0.1250 0.1200 0.1250 368,500 +0.00(+0.00%)
Mar 12, 2024 0.1300 0.1300 0.1250 0.1250 32,500 -0.01(-3.85%)
Mar 11, 2024 0.1250 0.1300 0.1250 0.1300 41,815 +0.01(+4.00%)
Mar 08, 2024 0.1250 0.1300 0.1250 0.1250 114,051 -0.01(-3.85%)
Mar 07, 2024 0.1350 0.1400 0.1300 0.1300 75,833 +0.00(+0.00%)
Mar 06, 2024 0.1300 0.1350 0.1300 0.1300 85,000 +0.00(+0.00%)
Mar 05, 2024 0.1150 0.1300 0.1150 0.1300 255,911 +0.01(+13.04%)
Mar 04, 2024 0.1100 0.1200 0.1100 0.1150 64,946 +0.00(+0.00%)
Mar 01, 2024 0.1000 0.1150 0.1000 0.1150 130,000 +0.01(+15.00%)
Feb 29, 2024 0.0950 0.1050 0.0950 0.1000 45,905 +0.01(+5.26%)
Feb 28, 2024 0.0950 0.1000 0.0950 0.0950 31,566 +0.00(+0.00%)
Feb 27, 2024 0.1000 0.1000 0.0950 0.0950 306,991 +0.00(+0.00%)
Feb 26, 2024 0.1050 0.1050 0.0950 0.0950 342,663 -0.01(-9.52%)
Feb 23, 2024 0.1100 0.1100 0.1000 0.1050 326,183 -0.01(-4.55%)
Feb 22, 2024 0.1100 0.1100 0.1050 0.1100 99,431 +0.00(+0.00%)
Feb 21, 2024 0.1100 0.1100 0.1050 0.1100 83,600 -0.01(-4.35%)
Feb 20, 2024 0.1200 0.1200 0.1100 0.1150 78,500 -0.00(-4.17%)
Feb 16, 2024 0.1200 0 +0.00(+4.35%)
Feb 15, 2024 0.1150 0.1150 0.1150 0.1150 35,359 +0.00(+0.00%)
Feb 14, 2024 0.1150 0.1150 0.1100 0.1150 117,200 +0.00(+0.00%)
Feb 13, 2024 0.1150 0.1200 0.1150 0.1150 16,053 -0.00(-4.17%)
Feb 12, 2024 0.1150 0.1200 0.1150 0.1200 32,500 +0.00(+0.00%)
Feb 09, 2024 0.1250 0.1250 0.1200 0.1200 21,900 +0.00(+0.00%)
Feb 08, 2024 0.1150 0.1200 0.1150 0.1200 34,042 +0.00(+0.00%)
Feb 07, 2024 0.1250 0.1250 0.1200 0.1200 131,500 -0.01(-4.00%)
Feb 06, 2024 0.1300 0.1300 0.1250 0.1250 157,025 -0.02(-10.71%)
Feb 05, 2024 0.1250 0.1400 0.1250 0.1400 180,957 +0.01(+7.69%)
Feb 02, 2024 0.1300 0.1350 0.1300 0.1300 32,048 -0.01(-3.70%)
Feb 01, 2024 0.1400 0.1400 0.1350 0.1350 37,500 +0.00(+0.00%)
Jan 31, 2024 0.1300 0.1400 0.1300 0.1350 260,593 +0.01(+3.85%)
Jan 30, 2024 0.1150 0.1300 0.1150 0.1300 73,546 +0.01(+13.04%)
Jan 29, 2024 0.1150 0.1200 0.1150 0.1150 18,922 -0.00(-4.17%)
Jan 26, 2024 0.1100 0.1200 0.1100 0.1200 79,100 +0.01(+9.09%)
Jan 25, 2024 0.1100 0.1100 0.1100 0.1100 93,400 +0.00(+0.00%)
Jan 24, 2024 0.1100 0.1100 0.1100 0.1100 94,700 -0.01(-4.35%)
Jan 23, 2024 0.1150 0.1150 0.1100 0.1150 252,000 +0.01(+4.55%)
Jan 22, 2024 0.1100 0.1100 0.1100 0.1100 82,000 -0.01(-4.35%)
Jan 19, 2024 0.1150 0.1150 0.1150 0.1150 9,000 +0.00(+0.00%)
Jan 18, 2024 0.1150 0.1150 0.1150 0.1150 1,500 +0.00(+0.00%)
Jan 17, 2024 0.1100 0.1150 0.1100 0.1150 31,700 +0.01(+4.55%)
Jan 16, 2024 0.1200 0.1200 0.1100 0.1100 523,940 -0.01(-4.35%)
Jan 15, 2024 0.1200 0.1200 0.1150 0.1150 63,500 -0.00(-4.17%)
Jan 12, 2024 0.1200 0.1250 0.1200 0.1200 110,571 +0.00(+0.00%)
Jan 11, 2024 0.1150 0.1200 0.1150 0.1200 104,534 +0.00(+0.00%)
Jan 10, 2024 0.1250 0.1250 0.1200 0.1200 77,900 +0.00(+0.00%)
Jan 09, 2024 0.1250 0.1250 0.1200 0.1200 108,700 +0.00(+0.00%)
Jan 08, 2024 0.1300 0.1300 0.1200 0.1200 1,586,570 -0.01(-7.69%)
Jan 05, 2024 0.1350 0.1350 0.1300 0.1300 18,000 -0.01(-3.70%)
Jan 04, 2024 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Jan 03, 2024 0.1350 0.1350 0.1350 0.1350 57,000 +0.00(+0.00%)
Jan 02, 2024 0.1400 0.1400 0.1350 0.1350 4,002 -0.01(-3.57%)
Dec 29, 2023 0.1400 0 +0.00(+0.00%)
Dec 28, 2023 0.1350 0.1400 0.1350 0.1400 60,000 +0.00(+0.00%)
Dec 27, 2023 0.1400 0.1450 0.1350 0.1400 136,751 +0.00(+0.00%)
Dec 22, 2023 0.1400 0 +0.00(+0.00%)
Dec 21, 2023 0.1350 0.1400 0.1350 0.1400 77,000 +0.01(+3.70%)
Dec 20, 2023 0.1450 0.1450 0.1350 0.1350 258,030 -0.01(-6.90%)
Dec 19, 2023 0.1400 0.1480 0.1400 0.1450 162,992 +0.00(+3.57%)
Dec 18, 2023 0.1400 0.1400 0.1400 0.1400 60,240 -0.00(-3.45%)
Dec 15, 2023 0.1450 0.1450 0.1400 0.1450 13,000 +0.00(+3.57%)
Dec 14, 2023 0.1450 0.1450 0.1400 0.1400 330,200 -0.00(-3.45%)
Dec 13, 2023 0.1350 0.1450 0.1350 0.1450 246,300 +0.00(+3.57%)
Dec 12, 2023 0.1400 0.1400 0.1400 0.1400 103,500 +0.00(+0.00%)
Dec 11, 2023 0.1400 0.1400 0.1400 0.1400 84,643 +0.00(+0.00%)
Dec 08, 2023 0.1400 0.1400 0.1400 0.1400 74,890 +0.00(+0.00%)
Dec 07, 2023 0.1450 0.1450 0.1400 0.1400 38,000 +0.00(+0.00%)
Dec 06, 2023 0.1500 0.1500 0.1400 0.1400 132,259 -0.01(-6.67%)
Dec 05, 2023 0.1600 0.1600 0.1450 0.1500 144,828 -0.01(-3.23%)
Dec 04, 2023 0.1550 0.1600 0.1550 0.1550 46,343 +0.00(+0.00%)
Dec 01, 2023 0.1600 0.1600 0.1550 0.1550 215,100 -0.01(-3.13%)
Nov 30, 2023 0.1600 0.1600 0.1550 0.1600 72,219 +0.00(+0.00%)
Nov 29, 2023 0.1600 0.1600 0.1600 0.1600 416,500 +0.00(+0.00%)
Nov 28, 2023 0.1500 0.1600 0.1500 0.1600 115,000 +0.01(+3.23%)
Nov 27, 2023 0.1500 0.1550 0.1500 0.1550 187,368 +0.01(+3.33%)
Nov 24, 2023 0.1400 0.1500 0.1400 0.1500 194,233 +0.01(+3.45%)
Nov 23, 2023 0.1500 0.1500 0.1450 0.1450 12,100 -0.01(-3.33%)
Nov 22, 2023 0.1500 0.1500 0.1500 0.1500 10,500 +0.01(+3.45%)
Nov 21, 2023 0.1450 0.1450 0.1400 0.1450 88,945 -0.01(-3.33%)
Nov 20, 2023 0.1500 0.1500 0.1400 0.1500 85,500 +0.01(+3.45%)
Nov 17, 2023 0.1450 0.1450 0.1400 0.1450 137,250 +0.00(+0.00%)
Nov 16, 2023 0.1450 0.1450 0.1450 0.1450 66,400 +0.00(+0.00%)
Nov 15, 2023 0.1450 0.1450 0.1450 0.1450 98,000 +0.00(+0.00%)
Nov 14, 2023 0.1450 0.1450 0.1400 0.1450 87,997 +0.00(+3.57%)
Nov 13, 2023 0.1450 0.1450 0.1400 0.1400 39,861 -0.00(-3.45%)
Nov 10, 2023 0.1450 0.1450 0.1450 0.1450 51,969 +0.00(+3.57%)
Nov 09, 2023 0.1500 0.1500 0.1400 0.1400 91,987 -0.00(-3.45%)
Nov 08, 2023 0.1500 0.1500 0.1450 0.1450 18,527 -0.01(-3.33%)
Nov 07, 2023 0.1450 0.1500 0.1450 0.1500 88,375 +0.01(+3.45%)
Nov 06, 2023 0.1450 0.1450 0.1400 0.1450 130,550 +0.00(+0.00%)
Nov 03, 2023 0.1550 0.1550 0.1450 0.1450 78,100 -0.01(-6.45%)
Nov 02, 2023 0.1450 0.1550 0.1450 0.1550 56,946 +0.01(+3.33%)
Nov 01, 2023 0.1500 0.1500 0.1450 0.1500 274,599 +0.00(+0.00%)
Oct 31, 2023 0.1500 0.1500 0.1450 0.1500 76,200 +0.01(+3.45%)
Oct 30, 2023 0.1550 0.1550 0.1450 0.1450 390,244 -0.02(-9.38%)
Oct 27, 2023 0.1600 0.1600 0.1550 0.1600 44,500 +0.00(+0.00%)
Oct 26, 2023 0.1550 0.1600 0.1550 0.1600 26,075 -0.01(-3.03%)
Oct 25, 2023 0.1650 0.1650 0.1650 0.1650 81,900 +0.01(+3.13%)
Oct 24, 2023 0.1550 0.1650 0.1550 0.1600 149,493 +0.01(+3.23%)
Oct 23, 2023 0.1500 0.1550 0.1500 0.1550 89,500 +0.01(+3.33%)
Oct 20, 2023 0.1500 0.1550 0.1500 0.1500 233,484 -0.01(-3.23%)
Oct 19, 2023 0.1550 0.1550 0.1500 0.1550 91,406 -0.01(-3.13%)
Oct 18, 2023 0.1650 0.1700 0.1600 0.1600 383,349 -0.02(-11.11%)
Oct 17, 2023 0.1750 0.1850 0.1750 0.1800 227,000 +0.00(+0.00%)
Oct 16, 2023 0.1600 0.1850 0.1600 0.1800 127,410 +0.01(+9.09%)
Oct 13, 2023 0.1650 0.1650 0.1550 0.1650 54,020 +0.01(+6.45%)
Oct 12, 2023 0.1600 0.1600 0.1550 0.1550 38,300 -0.01(-3.13%)
Oct 11, 2023 0.1550 0.1600 0.1500 0.1600 110,100 +0.00(+0.00%)
Oct 10, 2023 0.1550 0.1600 0.1550 0.1600 8,665 +0.01(+3.23%)
Oct 06, 2023 0.1550 0 +0.01(+3.33%)
Oct 05, 2023 0.1550 0.1550 0.1500 0.1500 62,925 -0.01(-3.23%)
Oct 04, 2023 0.1700 0.1700 0.1550 0.1550 79,500 -0.01(-6.06%)
Oct 03, 2023 0.1600 0.1650 0.1600 0.1650 145,700 +0.00(+0.00%)
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.
 
 
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.