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 UNCHANGED
Streaming Delayed Price Updated: 3:05 PM EDT, May 13, 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%)
May 02, 2016 0.3600 0.4350 0.3600 0.4300 53,500 +0.08(+22.86%)
Apr 29, 2016 0.3500 0.3600 0.3100 0.3500 40,400 +0.02(+6.06%)
Apr 28, 2016 0.3500 0.3500 0.3000 0.3300 68,034 -0.07(-17.50%)
Apr 27, 2016 0.3700 0.4000 0.3500 0.4000 22,000 +0.03(+8.11%)
Apr 26, 2016 0.3700 0.3700 0.3700 0.3700 6,700 -0.04(-10.84%)
Apr 25, 2016 0.4000 0.4150 0.3700 0.4150 27,300 -0.01(-1.19%)
Apr 22, 2016 0.3800 0.4200 0.3600 0.4200 27,700 +0.06(+16.67%)
Apr 21, 2016 0.3050 0.4050 0.3050 0.3600 55,400 -0.02(-4.00%)
Apr 20, 2016 0.4000 0.4200 0.3600 0.3750 36,500 -0.05(-12.79%)
Apr 19, 2016 0.2800 0.4500 0.2650 0.4300 111,206 +0.17(+65.38%)
Apr 18, 2016 0.2750 0.2750 0.2600 0.2600 26,632 +0.06(+30.00%)
Apr 15, 2016 0.1550 0.2500 0.1550 0.2000 130,100 +0.04(+25.00%)
Apr 14, 2016 0.1850 0.1850 0.1600 0.1600 18,500 -0.03(-15.79%)
Apr 13, 2016 0.1850 0.2000 0.1800 0.1900 14,000 +0.01(+2.70%)
Apr 12, 2016 0.1650 0.1950 0.1450 0.1850 161,870 +0.01(+5.71%)
Apr 11, 2016 0.1250 0.1750 0.1250 0.1750 148,400 +0.06(+59.09%)
Apr 08, 2016 0.1100 0.1100 0.1050 0.1100 55,000 -0.01(-12.00%)
Apr 07, 2016 0.1300 0.1300 0.1100 0.1250 8,000 +0.01(+4.17%)
Apr 06, 2016 0.1100 0.1200 0.1100 0.1200 27,500 -0.02(-11.11%)
Apr 05, 2016 0.1350 0.1350 0.1350 0.1350 2,000 +0.02(+12.50%)
Apr 04, 2016 0.1300 0.1300 0.1150 0.1200 35,000 -0.02(-11.11%)
Apr 01, 2016 0.1350 0.1350 0.1350 0.1350 2,500 +0.01(+8.00%)
Mar 31, 2016 0.1250 0.1250 0.1200 0.1250 31,000 +0.01(+4.17%)
Mar 30, 2016 0.1350 0.1350 0.1200 0.1200 32,500 +0.00(+0.00%)
Mar 29, 2016 0.1200 0.1200 0.1200 0.1200 40,950 -0.02(-14.29%)
Mar 28, 2016 0.1050 0.1400 0.1050 0.1400 13,000 +0.02(+12.00%)
Mar 24, 2016 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Mar 23, 2016 0.1250 0.1800 0.1050 0.1300 78,500 +0.01(+8.33%)
Mar 22, 2016 0.1300 0.1350 0.1100 0.1200 123,870 +0.02(+20.00%)
Mar 21, 2016 0.1000 0.1000 0.1000 0.1000 700 -0.02(-16.67%)
Mar 18, 2016 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Mar 17, 2016 0.1100 0.1200 0.1100 0.1200 13,000 +0.01(+9.09%)
Mar 16, 2016 0.1100 0.1100 0.1100 0.1100 1,500 +0.00(+0.00%)
Mar 15, 2016 0.1000 0.1100 0.1000 0.1100 20,182 +0.00(+0.00%)
Mar 14, 2016 0.1100 0.1100 0.1000 0.1100 103,500 -0.01(-12.00%)
Mar 11, 2016 0.1150 0.1250 0.1150 0.1250 10,000 +0.01(+4.17%)
Mar 10, 2016 0.1050 0.1250 0.1000 0.1200 149,000 +0.00(+4.35%)
Mar 09, 2016 0.1150 0.1200 0.1150 0.1150 37,339 -0.01(-11.54%)
Mar 08, 2016 0.1100 0.1300 0.1100 0.1300 21,150 +0.00(+0.00%)
Mar 07, 2016 0.1300 0.1300 0.1300 0.1300 3,393 +0.00(+0.00%)
Mar 04, 2016 0.1350 0.1350 0.1300 0.1300 9,600 +0.01(+4.00%)
Mar 03, 2016 0.1300 0.1450 0.1250 0.1250 16,500 +0.01(+4.17%)
Mar 02, 2016 0.1200 0.1200 0.1200 0.1200 7,200 -0.01(-7.69%)
Feb 29, 2016 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Feb 26, 2016 0.1200 0.1500 0.1200 0.1500 4,400 +0.02(+15.38%)
Feb 25, 2016 0.1300 0.1400 0.1300 0.1300 47,810 -0.02(-13.33%)
Feb 23, 2016 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Feb 22, 2016 0.1200 0.1200 0.1200 0.1200 5,000 -0.01(-4.00%)
Feb 18, 2016 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Feb 16, 2016 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Feb 12, 2016 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Feb 11, 2016 0.1050 0.1200 0.1050 0.1200 20,000 +0.02(+20.00%)
Feb 09, 2016 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Feb 08, 2016 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
Feb 05, 2016 0.0900 0.0900 0.0900 0.0900 10,000 +0.01(+12.50%)
Feb 04, 2016 0.0800 0.0800 0.0800 0.0800 11,000 -0.01(-11.11%)
Feb 03, 2016 0.0800 0.0900 0.0800 0.0900 33,525 +0.00(+5.88%)
Feb 02, 2016 0.0800 0.0850 0.0800 0.0850 24,000 +0.01(+21.43%)
Feb 01, 2016 0.0750 0.0750 0.0700 0.0700 2,000 +0.00(+0.00%)
Jan 28, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jan 27, 2016 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Jan 26, 2016 0.0750 0.0750 0.0750 0.0750 2,500 +0.01(+25.00%)
Jan 25, 2016 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+0.00%)
Jan 21, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 20, 2016 0.0600 0.0600 0.0600 0.0600 23,000 +0.00(+0.00%)
Jan 19, 2016 0.0600 0.0600 0.0600 0.0600 3,250 -0.01(-7.69%)
Jan 18, 2016 0.0650 0.0650 0.0650 0.0650 5,353 +0.01(+8.33%)
Jan 15, 2016 0.0650 0.0650 0.0600 0.0600 14,700 -0.02(-25.00%)
Jan 13, 2016 0.0800 0.0800 0.0800 700 +0.00(+0.00%)
Jan 12, 2016 0.0800 0.0800 0.0800 0.0800 10,150 -0.01(-11.11%)
Jan 08, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 07, 2016 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+0.00%)
Jan 04, 2016 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Dec 31, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 30, 2015 0.0750 0.0800 0.0750 0.0800 7,000 +0.01(+14.29%)
Dec 29, 2015 0.0700 0.0700 0.0700 0.0700 5,100 -0.00(-6.67%)
Dec 23, 2015 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Dec 16, 2015 0.0900 0.0900 0.0900 1,069 +0.00(+5.88%)
Dec 15, 2015 0.0700 0.0900 0.0700 0.0850 24,313 +0.01(+21.43%)
Dec 14, 2015 0.0700 0.0700 0.0700 0.0700 1,000 -0.01(-12.50%)
Dec 11, 2015 0.0800 0.0850 0.0800 0.0800 20,000 +0.01(+6.67%)
Dec 10, 2015 0.0750 0.0750 0.0700 0.0750 18,000 +0.00(+7.14%)
Dec 04, 2015 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Dec 03, 2015 0.0500 0.0550 0.0500 0.0550 10,000 -0.01(-15.38%)
Dec 01, 2015 0.0650 0.0650 0.0650 50 +0.01(+30.00%)
Nov 30, 2015 0.0550 0.0550 0.0500 0.0500 10,000 +0.00(+0.00%)
Nov 25, 2015 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Nov 24, 2015 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Nov 19, 2015 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Nov 17, 2015 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 06, 2015 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Nov 05, 2015 0.0850 0.0850 0.0850 0.0850 2,000 +0.01(+21.43%)
Nov 03, 2015 0.0700 0.0700 0.0700 35 -0.00(-6.67%)
Nov 02, 2015 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Oct 30, 2015 0.0950 0.0950 0.0750 0.0750 2,000 +0.00(+0.00%)
Oct 29, 2015 0.0700 0.0750 0.0700 0.0750 11,000 +0.00(+0.00%)
Oct 23, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Oct 21, 2015 0.0700 0.0700 0.0700 221 -0.01(-12.50%)
Oct 19, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 16, 2015 0.0800 0.0800 0.0800 0.0800 10,400 +0.01(+6.67%)
Oct 14, 2015 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Oct 07, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 02, 2015 0.0800 0.0800 0.0800 0 -0.02(-23.81%)
Sep 30, 2015 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Sep 22, 2015 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Sep 21, 2015 0.0800 0.1000 0.0800 0.1000 5,000 +0.02(+25.00%)
Sep 18, 2015 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Sep 17, 2015 0.0750 0.0750 0.0750 0.0750 5,410 +0.00(+0.00%)
Sep 15, 2015 0.0750 0.0750 0.0750 0 -0.03(-25.00%)
Sep 14, 2015 0.0750 0.1000 0.0700 0.1000 8,800 +0.03(+42.86%)
Sep 10, 2015 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Sep 03, 2015 0.0750 0.0750 0.0750 560 +0.00(+0.00%)
Sep 02, 2015 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Sep 01, 2015 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Aug 28, 2015 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Aug 25, 2015 0.0800 0.0800 0.0800 129 +0.00(+0.00%)
Aug 19, 2015 0.0800 0.0800 0.0800 0 -0.04(-33.33%)
Aug 14, 2015 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Aug 12, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 10, 2015 0.1000 0.1000 0.1000 400 +0.01(+17.65%)
Aug 07, 2015 0.0850 0.0950 0.0850 0.0850 7,500 -0.02(-19.05%)
Aug 05, 2015 0.1050 0.1050 0.1050 0 +0.02(+23.53%)
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.