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 UNCHANGED
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 (%)
Sep 30, 2016 0.7400 0.7500 0.7300 0.7300 43,800 +0.02(+2.82%)
Sep 29, 2016 0.7100 0.7100 0.7000 0.7100 5,000 +0.00(+0.00%)
Sep 28, 2016 0.7000 0.7200 0.6700 0.7100 48,048 -0.01(-1.39%)
Sep 27, 2016 0.7000 0.7200 0.6900 0.7200 13,253 -0.03(-4.00%)
Sep 26, 2016 0.7400 0.7500 0.6900 0.7500 41,802 -0.04(-5.06%)
Sep 23, 2016 0.7500 0.7900 0.7500 0.7900 16,500 +0.04(+5.33%)
Sep 22, 2016 0.7200 0.7500 0.6900 0.7500 60,323 +0.05(+7.14%)
Sep 21, 2016 0.7000 0.7000 0.6800 0.7000 50,960 +0.00(+0.00%)
Sep 20, 2016 0.6900 0.7000 0.6900 0.7000 11,050 +0.02(+2.94%)
Sep 19, 2016 0.6700 0.6800 0.6200 0.6800 60,450 +0.01(+1.49%)
Sep 16, 2016 0.6800 0.6800 0.6600 0.6700 32,851 -0.03(-4.29%)
Sep 15, 2016 0.7000 0.7400 0.7000 0.7000 58,500 +0.00(+0.00%)
Sep 14, 2016 0.7000 0.7000 0.6800 0.7000 12,809 +0.00(+0.00%)
Sep 13, 2016 0.6900 0.7000 0.6700 0.7000 23,209 +0.01(+1.45%)
Sep 12, 2016 0.6800 0.7000 0.6800 0.6900 24,190 +0.01(+1.47%)
Sep 09, 2016 0.6900 0.6900 0.6600 0.6800 50,137 -0.02(-2.86%)
Sep 08, 2016 0.7000 0.7300 0.6900 0.7000 35,151 +0.00(+0.00%)
Sep 07, 2016 0.7000 0.7400 0.7000 0.7000 120,800 +0.00(+0.00%)
Sep 06, 2016 0.6900 0.7700 0.6800 0.7000 241,340 +0.02(+2.94%)
Sep 02, 2016 0.6800 0.6800 0.6800 0 -0.01(-1.45%)
Sep 01, 2016 0.6700 0.6900 0.6600 0.6900 98,298 +0.02(+2.99%)
Aug 31, 2016 0.6500 0.7000 0.6500 0.6700 38,500 -0.02(-2.90%)
Aug 30, 2016 0.6900 0.6900 0.6500 0.6900 97,982 +0.01(+1.47%)
Aug 29, 2016 0.6900 0.7100 0.6800 0.6800 57,203 -0.01(-1.45%)
Aug 26, 2016 0.6900 0.6900 0.6800 0.6900 24,800 +0.00(+0.00%)
Aug 25, 2016 0.7000 0.7100 0.6800 0.6900 84,235 +0.01(+1.47%)
Aug 24, 2016 0.6900 0.7000 0.6600 0.6800 98,184 +0.01(+1.49%)
Aug 23, 2016 0.7300 0.7500 0.6700 0.6700 118,930 -0.08(-10.67%)
Aug 22, 2016 0.7200 0.7500 0.6800 0.7500 109,610 +0.02(+2.74%)
Aug 19, 2016 0.7200 0.7400 0.6600 0.7300 298,815 -0.02(-2.67%)
Aug 18, 2016 0.7500 0.7500 0.7200 0.7500 33,415 +0.01(+1.35%)
Aug 17, 2016 0.7500 0.7500 0.7100 0.7400 29,752 -0.02(-2.63%)
Aug 16, 2016 0.7600 0.7700 0.7500 0.7600 63,282 +0.00(+0.00%)
Aug 15, 2016 0.7800 0.7900 0.7500 0.7600 58,977 -0.03(-3.80%)
Aug 12, 2016 0.8300 0.8400 0.7600 0.7900 137,368 -0.01(-1.25%)
Aug 11, 2016 0.8000 0.8500 0.8000 0.8000 2,688,771 +0.00(+0.00%)
Aug 10, 2016 0.8100 0.8200 0.8000 0.8000 68,940 -0.03(-3.61%)
Aug 09, 2016 0.8400 0.8500 0.8000 0.8300 146,153 -0.09(-9.78%)
Aug 08, 2016 0.8900 0.9300 0.8600 0.9200 58,900 +0.05(+5.75%)
Aug 05, 2016 0.7500 0.8800 0.7000 0.8700 184,335 +0.08(+10.13%)
Aug 04, 2016 0.8600 0.8800 0.7900 0.7900 136,852 -0.11(-12.22%)
Aug 03, 2016 0.9800 1.000 0.9000 0.9000 92,228 -0.07(-7.22%)
Aug 02, 2016 1.030 1.100 0.9700 0.9700 57,600 -0.03(-3.00%)
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%)
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.