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 +0.0050 (+4.55%)
Streaming Delayed Price Updated: 2:32 PM EDT, Apr 26, 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 (%)
Jul 31, 2020 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Jul 30, 2020 0.2600 0.2700 0.2500 0.2550 335,150 -0.01(-1.92%)
Jul 29, 2020 0.2600 0.2750 0.2550 0.2600 736,127 +0.01(+1.96%)
Jul 28, 2020 0.2500 0.2650 0.2500 0.2550 939,333 +0.01(+2.00%)
Jul 27, 2020 0.2500 0.2600 0.2450 0.2500 1,158,270 +0.01(+2.04%)
Jul 24, 2020 0.2650 0.2650 0.2450 0.2450 893,087 -0.02(-5.77%)
Jul 23, 2020 0.2700 0.2750 0.2550 0.2600 418,796 -0.01(-3.70%)
Jul 22, 2020 0.2750 0.2800 0.2700 0.2700 700,604 +0.00(+0.00%)
Jul 21, 2020 0.2700 0.2800 0.2600 0.2700 2,927,681 +0.02(+8.00%)
Jul 20, 2020 0.2400 0.2500 0.2250 0.2500 1,129,283 +0.02(+11.11%)
Jul 17, 2020 0.2200 0.2300 0.2200 0.2250 301,500 +0.01(+2.27%)
Jul 16, 2020 0.2250 0.2400 0.2200 0.2200 125,850 +0.00(+0.00%)
Jul 15, 2020 0.2300 0.2300 0.2200 0.2200 218,804 -0.01(-2.22%)
Jul 14, 2020 0.2300 0.2400 0.2100 0.2250 392,197 -0.02(-8.16%)
Jul 13, 2020 0.2600 0.2600 0.2400 0.2450 410,708 +0.00(+0.00%)
Jul 10, 2020 0.2650 0.2650 0.2400 0.2450 302,980 -0.02(-7.55%)
Jul 09, 2020 0.2600 0.2650 0.2350 0.2650 491,388 +0.01(+3.92%)
Jul 08, 2020 0.2700 0.2750 0.2450 0.2550 659,812 -0.01(-3.77%)
Jul 07, 2020 0.2650 0.2750 0.2500 0.2650 871,755 +0.03(+10.42%)
Jul 06, 2020 0.2600 0.2650 0.2350 0.2400 644,331 -0.02(-5.88%)
Jul 03, 2020 0.2450 0.2550 0.2450 0.2550 727,100 +0.01(+4.08%)
Jul 02, 2020 0.2400 0.2750 0.2300 0.2450 743,635 +0.01(+6.52%)
Jun 30, 2020 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Jun 29, 2020 0.2000 0.2250 0.1950 0.2250 367,710 +0.03(+15.38%)
Jun 26, 2020 0.1900 0.2000 0.1850 0.1950 253,091 +0.01(+2.63%)
Jun 25, 2020 0.1900 0.1900 0.1850 0.1900 70,900 +0.00(+0.00%)
Jun 24, 2020 0.2000 0.2000 0.1800 0.1900 272,964 +0.00(+0.00%)
Jun 23, 2020 0.1800 0.1950 0.1800 0.1900 332,966 +0.01(+2.70%)
Jun 22, 2020 0.1700 0.1900 0.1700 0.1850 539,502 +0.02(+12.12%)
Jun 19, 2020 0.1700 0.1750 0.1650 0.1650 104,500 +0.00(+0.00%)
Jun 18, 2020 0.1700 0.1700 0.1650 0.1650 161,284 -0.01(-2.94%)
Jun 17, 2020 0.1650 0.1750 0.1650 0.1700 374,650 +0.01(+3.03%)
Jun 16, 2020 0.1650 0.1680 0.1600 0.1650 152,480 +0.01(+3.13%)
Jun 15, 2020 0.1750 0.1800 0.1600 0.1600 311,588 -0.01(-8.57%)
Jun 12, 2020 0.1700 0.1750 0.1650 0.1750 185,515 +0.01(+6.06%)
Jun 11, 2020 0.1800 0.1800 0.1650 0.1650 310,210 -0.01(-5.71%)
Jun 10, 2020 0.1650 0.1750 0.1600 0.1750 358,419 +0.01(+9.37%)
Jun 09, 2020 0.1750 0.1750 0.1600 0.1600 285,777 -0.01(-8.57%)
Jun 08, 2020 0.1750 0.1750 0.1650 0.1750 138,547 +0.00(+2.94%)
Jun 05, 2020 0.1700 0.1750 0.1700 0.1700 198,658 -0.02(-10.53%)
Jun 04, 2020 0.1750 0.1900 0.1750 0.1900 204,650 +0.02(+8.57%)
Jun 03, 2020 0.1700 0.1750 0.1700 0.1750 167,600 -0.01(-2.78%)
Jun 02, 2020 0.1850 0.1850 0.1750 0.1800 207,859 -0.01(-2.70%)
Jun 01, 2020 0.1750 0.1850 0.1700 0.1850 354,380 +0.01(+5.71%)
May 29, 2020 0.1700 0.1750 0.1700 0.1750 158,750 +0.00(+2.94%)
May 28, 2020 0.1750 0.1800 0.1650 0.1700 328,833 -0.01(-5.56%)
May 27, 2020 0.1800 0.1900 0.1650 0.1800 458,685 -0.01(-2.70%)
May 26, 2020 0.1900 0.1900 0.1800 0.1850 87,500 +0.00(+0.00%)
May 25, 2020 0.1900 0.1900 0.1800 0.1850 365,800 -0.01(-5.13%)
May 22, 2020 0.2000 0.2050 0.1900 0.1950 125,367 -0.01(-4.88%)
May 21, 2020 0.2000 0.2050 0.1900 0.2050 362,658 +0.00(+0.00%)
May 20, 2020 0.2000 0.2050 0.1900 0.2050 693,010 +0.00(+2.50%)
May 19, 2020 0.1850 0.2100 0.1850 0.2000 881,354 +0.02(+8.11%)
May 15, 2020 0.1850 0.1850 0.1850 0 -0.01(-5.13%)
May 14, 2020 0.1850 0.2150 0.1850 0.1950 503,960 +0.01(+5.41%)
May 13, 2020 0.1700 0.1850 0.1700 0.1850 232,500 +0.01(+8.82%)
May 12, 2020 0.1650 0.1800 0.1650 0.1700 801,867 +0.01(+3.03%)
May 11, 2020 0.1600 0.1650 0.1500 0.1650 207,905 +0.01(+3.13%)
May 08, 2020 0.1600 0.1600 0.1550 0.1600 106,040 +0.00(+0.00%)
May 07, 2020 0.1650 0.1700 0.1600 0.1600 258,885 +0.00(+0.00%)
May 06, 2020 0.1750 0.1750 0.1500 0.1600 348,176 -0.01(-5.88%)
May 05, 2020 0.1600 0.1700 0.1550 0.1700 751,433 +0.02(+9.68%)
May 04, 2020 0.1550 0.1600 0.1400 0.1550 790,912 +0.01(+3.33%)
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.