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 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%)
Jun 01, 2016 0.3800 0.3800 0.3700 0.3700 5,896 -0.01(-1.33%)
May 31, 2016 0.3800 0.3800 0.3450 0.3750 12,750 -0.01(-1.32%)
May 30, 2016 0.3500 0.3750 0.3400 0.3800 24,416 +0.01(+1.33%)
May 27, 2016 0.3750 0.3750 0.3550 0.3750 15,370 +0.03(+7.14%)
May 26, 2016 0.3700 0.3750 0.3500 0.3500 5,325 -0.03(-6.67%)
May 25, 2016 0.3500 0.3750 0.3450 0.3750 20,000 +0.01(+1.35%)
May 24, 2016 0.3800 0.3800 0.3600 0.3700 22,525 -0.03(-7.50%)
May 19, 2016 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
May 18, 2016 0.4000 0.4000 0.3900 0.3900 24,005 -0.01(-2.50%)
May 17, 2016 0.4000 0.4000 0.4000 0.4000 1,200 +0.00(+0.00%)
May 16, 2016 0.4000 0.4000 0.3700 0.4000 13,500 -0.03(-6.98%)
May 13, 2016 0.3500 0.4300 0.3500 0.4300 9,500 +0.09(+26.47%)
May 12, 2016 0.3550 0.3550 0.3350 0.3400 163,500 -0.03(-8.11%)
May 11, 2016 0.4000 0.4000 0.3650 0.3700 7,500 +0.00(+0.00%)
May 10, 2016 0.3750 0.3750 0.3700 0.3700 3,610 -0.01(-1.33%)
May 09, 2016 0.3750 0.3750 0.3750 0.3750 800 -0.07(-14.77%)
May 06, 2016 0.4300 0.4400 0.4300 0.4400 3,900 +0.01(+2.33%)
May 05, 2016 0.4250 0.4300 0.3650 0.4300 14,300 +0.00(+0.00%)
May 04, 2016 0.4000 0.4300 0.3700 0.4300 28,100 -0.01(-1.15%)
May 03, 2016 0.4050 0.4350 0.4000 0.4350 10,801 +0.01(+1.16%)
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.