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 (-4.17%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 7, 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 (%)
Feb 28, 2017 0.4800 0.5100 0.4750 0.5100 195,409 +0.04(+7.37%)
Feb 27, 2017 0.5100 0.5100 0.4750 0.4750 359,869 -0.05(-8.65%)
Feb 24, 2017 0.5900 0.5900 0.5000 0.5200 682,271 -0.06(-10.34%)
Feb 23, 2017 0.5900 0.6500 0.5600 0.5800 260,772 +0.03(+5.45%)
Feb 22, 2017 0.6200 0.6200 0.5400 0.5500 836,276 -0.05(-8.33%)
Feb 21, 2017 0.5000 0.6000 0.4950 0.6000 2,412,050 +0.15(+33.33%)
Feb 17, 2017 0.4500 0.4500 0.4500 0 +0.03(+7.14%)
Feb 16, 2017 0.3950 0.4200 0.3900 0.4200 33,300 +0.02(+6.33%)
Feb 15, 2017 0.4000 0.4150 0.3800 0.3950 210,400 -0.01(-3.66%)
Feb 14, 2017 0.4200 0.4200 0.4000 0.4100 205,192 -0.03(-5.75%)
Feb 13, 2017 0.4500 0.4500 0.4050 0.4350 318,302 -0.01(-1.14%)
Feb 10, 2017 0.3750 0.4500 0.3750 0.4400 322,700 +0.05(+12.82%)
Feb 09, 2017 0.3900 0.3900 0.3650 0.3900 199,700 +0.00(+0.00%)
Feb 08, 2017 0.3900 0.4000 0.3750 0.3900 102,008 +0.01(+2.63%)
Feb 07, 2017 0.3900 0.4100 0.3800 0.3800 151,487 -0.01(-2.56%)
Feb 06, 2017 0.4000 0.4000 0.3900 0.3900 158,000 -0.01(-2.50%)
Feb 03, 2017 0.3800 0.4000 0.3800 0.4000 68,000 +0.00(+0.00%)
Feb 02, 2017 0.4000 0.4100 0.3900 0.4000 87,568 +0.01(+2.56%)
Feb 01, 2017 0.4000 0.4100 0.3900 0.3900 22,500 -0.01(-1.27%)
Jan 31, 2017 0.4000 0.4100 0.3950 0.3950 59,863 -0.01(-1.25%)
Jan 30, 2017 0.4000 0.4100 0.3800 0.4000 54,709 -0.01(-2.44%)
Jan 27, 2017 0.3650 0.4200 0.3650 0.4100 141,624 +0.03(+9.33%)
Jan 26, 2017 0.3700 0.4100 0.3600 0.3750 355,459 +0.01(+2.74%)
Jan 25, 2017 0.4000 0.4000 0.3650 0.3650 417,030 -0.04(-10.98%)
Jan 24, 2017 0.4400 0.4500 0.4100 0.4100 70,370 -0.02(-4.65%)
Jan 23, 2017 0.3900 0.4550 0.3900 0.4300 97,900 +0.04(+10.26%)
Jan 20, 2017 0.4200 0.4250 0.3850 0.3900 53,600 -0.04(-9.30%)
Jan 19, 2017 0.4250 0.4300 0.4150 0.4300 80,250 +0.00(+0.00%)
Jan 18, 2017 0.4400 0.4400 0.4300 0.4300 36,260 -0.02(-4.44%)
Jan 17, 2017 0.4400 0.4500 0.4300 0.4500 43,180 +0.01(+2.27%)
Jan 16, 2017 0.4200 0.4400 0.4200 0.4400 14,700 -0.01(-1.12%)
Jan 13, 2017 0.4250 0.4500 0.4100 0.4450 30,160 +0.01(+1.14%)
Jan 12, 2017 0.4400 0.4400 0.4300 0.4400 3,500 -0.01(-2.22%)
Jan 11, 2017 0.4500 0.4500 0.4200 0.4500 49,350 +0.01(+2.27%)
Jan 10, 2017 0.4600 0.4600 0.4250 0.4400 66,850 -0.03(-6.38%)
Jan 09, 2017 0.4750 0.4800 0.4550 0.4700 65,500 -0.01(-2.08%)
Jan 06, 2017 0.4050 0.4800 0.4050 0.4800 54,990 +0.03(+7.87%)
Jan 05, 2017 0.4300 0.4500 0.4000 0.4450 140,059 +0.04(+8.54%)
Jan 04, 2017 0.4100 0.4300 0.3650 0.4100 82,500 +0.00(+0.00%)
Jan 03, 2017 0.3550 0.4300 0.3550 0.4100 21,000 +0.07(+18.84%)
Dec 30, 2016 0.3450 0.3450 0.3450 0 +0.04(+13.11%)
Dec 29, 2016 0.3100 0.3200 0.3050 0.3050 93,805 -0.01(-1.61%)
Dec 28, 2016 0.3050 0.3100 0.2800 0.3100 141,396 +0.03(+10.71%)
Dec 23, 2016 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Dec 22, 2016 0.2700 0.2900 0.2600 0.2900 44,500 +0.02(+7.41%)
Dec 21, 2016 0.2300 0.2800 0.2300 0.2700 137,180 +0.05(+22.73%)
Dec 20, 2016 0.2200 0.2350 0.2050 0.2200 88,705 -0.01(-2.22%)
Dec 19, 2016 0.1750 0.2250 0.1750 0.2250 303,350 -0.02(-8.16%)
Dec 16, 2016 0.2500 0.2550 0.2400 0.2450 152,400 -0.01(-3.92%)
Dec 15, 2016 0.3000 0.3000 0.2450 0.2550 253,140 -0.05(-17.74%)
Dec 14, 2016 0.3200 0.3250 0.3100 0.3100 40,615 -0.01(-1.59%)
Dec 13, 2016 0.3050 0.3400 0.3050 0.3150 63,500 +0.01(+1.61%)
Dec 12, 2016 0.3300 0.3300 0.3100 0.3100 78,300 -0.02(-6.06%)
Dec 09, 2016 0.3400 0.3400 0.3250 0.3300 87,400 -0.01(-2.94%)
Dec 08, 2016 0.3500 0.3500 0.3400 0.3400 10,400 -0.01(-2.86%)
Dec 07, 2016 0.3500 0.3500 0.3250 0.3500 36,600 +0.00(+0.00%)
Dec 06, 2016 0.3450 0.3850 0.3450 0.3500 67,100 +0.01(+1.45%)
Dec 05, 2016 0.3500 0.3500 0.3050 0.3450 43,388 +0.00(+1.47%)
Dec 02, 2016 0.3200 0.3400 0.3200 0.3400 8,350 +0.04(+11.48%)
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.