Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brixton Metals Corp (OP: BBBXF )

0.0460 +0.0009 (+2.00%)
Streaming Delayed Price Updated: 3:10 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.0475 0.0511 0.0431 0.0460 40,271 +0.00(+2.00%)
Nov 26, 2024 0.0436 0.0451 0.0433 0.0451 364,044 +0.00(+3.44%)
Nov 25, 2024 0.0455 0.0516 0.0430 0.0436 122,898 -0.00(-5.22%)
Nov 22, 2024 0.0554 0.0554 0.0433 0.0460 441,823 -0.00(-1.29%)
Nov 21, 2024 0.0447 0.0472 0.0436 0.0466 268,934 -0.00(-6.61%)
Nov 20, 2024 0.0513 0.0516 0.0482 0.0499 414,232 -0.00(-2.73%)
Nov 19, 2024 0.0502 0.0580 0.0502 0.0513 614,337 -0.00(-4.29%)
Nov 18, 2024 0.0539 0.0561 0.0520 0.0536 808,414 -0.00(-2.72%)
Nov 15, 2024 0.0535 0.0574 0.0530 0.0551 158,151 +0.00(+3.96%)
Nov 14, 2024 0.0520 0.0535 0.0520 0.0530 288,481 +0.00(+5.37%)
Nov 13, 2024 0.0510 0.0530 0.0500 0.0503 359,099 -0.00(-5.09%)
Nov 12, 2024 0.0520 0.0546 0.0500 0.0530 275,324 -0.00(-0.56%)
Nov 11, 2024 0.0504 0.0571 0.0502 0.0533 207,637 -0.00(-6.65%)
Nov 08, 2024 0.0554 0.0579 0.0525 0.0571 195,098 +0.00(+2.33%)
Nov 07, 2024 0.0588 0.0588 0.0543 0.0558 215,888 -0.00(-2.79%)
Nov 06, 2024 0.0607 0.0607 0.0543 0.0574 733,220 -0.00(-1.37%)
Nov 05, 2024 0.0580 0.0620 0.0570 0.0582 193,280 -0.00(-2.51%)
Nov 04, 2024 0.0664 0.0699 0.0531 0.0597 498,631 -0.00(-1.16%)
Nov 01, 2024 0.0602 0.0605 0.0602 0.0604 6,776 +0.00(+0.67%)
Oct 31, 2024 0.0620 0.0654 0.0600 0.0600 339,767 -0.00(-3.23%)
Oct 30, 2024 0.0643 0.0643 0.0590 0.0620 194,192 -0.00(-6.49%)
Oct 29, 2024 0.0675 0.0687 0.0642 0.0663 329,956 +0.00(+4.25%)
Oct 28, 2024 0.0644 0.0699 0.0607 0.0636 168,400 -0.00(-2.15%)
Oct 25, 2024 0.0650 0.0650 0.0618 0.0650 141,883 +0.00(+0.46%)
Oct 24, 2024 0.0687 0.0699 0.0613 0.0647 330,536 -0.00(-3.58%)
Oct 23, 2024 0.0707 0.0707 0.0660 0.0671 117,853 -0.00(-2.33%)
Oct 22, 2024 0.0660 0.0699 0.0660 0.0687 218,771 +0.00(+3.15%)
Oct 21, 2024 0.0620 0.0666 0.0614 0.0666 411,053 +0.00(+7.42%)
Oct 18, 2024 0.0619 0.0620 0.0590 0.0620 294,529 +0.00(+2.14%)
Oct 17, 2024 0.0601 0.0611 0.0600 0.0607 148,541 +0.00(+1.17%)
Oct 16, 2024 0.0619 0.0620 0.0590 0.0600 522,054 -0.00(-3.07%)
Oct 15, 2024 0.0614 0.0620 0.0614 0.0619 173,848 -0.00(-0.16%)
Oct 14, 2024 0.0630 0.0630 0.0590 0.0620 82,473 +0.00(+3.33%)
Oct 11, 2024 0.0630 0.0630 0.0580 0.0600 209,083 -0.00(-3.54%)
Oct 10, 2024 0.0629 0.0629 0.0600 0.0622 421,454 +0.00(+3.67%)
Oct 09, 2024 0.0641 0.0641 0.0600 0.0600 101,343 -0.00(-1.64%)
Oct 08, 2024 0.0590 0.0630 0.0590 0.0610 11,205 +0.00(+1.67%)
Oct 07, 2024 0.0692 0.0692 0.0600 0.0600 51,176 -0.00(-1.48%)
Oct 04, 2024 0.0630 0.0630 0.0599 0.0609 185,345 -0.00(-3.18%)
Oct 03, 2024 0.0666 0.0669 0.0570 0.0629 301,225 -0.00(-4.84%)
Oct 02, 2024 0.0670 0.0670 0.0650 0.0661 72,835 +0.00(+0.92%)
Oct 01, 2024 0.0655 0.0670 0.0650 0.0655 131,256 -0.00(-1.06%)
Sep 30, 2024 0.0670 0.0671 0.0650 0.0662 65,001 +0.00(+1.07%)
Sep 27, 2024 0.0701 0.0701 0.0640 0.0655 69,175 -0.00(-2.67%)
Sep 26, 2024 0.0675 0.0680 0.0664 0.0673 307,189 +0.00(+1.51%)
Sep 25, 2024 0.0679 0.0679 0.0640 0.0663 293,181 +0.00(+5.07%)
Sep 24, 2024 0.0655 0.0655 0.0622 0.0631 127,378 +0.00(+0.16%)
Sep 23, 2024 0.0715 0.0715 0.0622 0.0630 454,190 +0.00(+1.12%)
Sep 20, 2024 0.0610 0.0680 0.0610 0.0623 227,326 +0.00(+0.32%)
Sep 19, 2024 0.0623 0.0690 0.0617 0.0621 272,802 -0.00(-7.04%)
Sep 18, 2024 0.0640 0.0668 0.0616 0.0668 180,654 +0.00(+4.21%)
Sep 17, 2024 0.0645 0.0666 0.0600 0.0641 503,417 -0.00(-2.44%)
Sep 16, 2024 0.0700 0.0700 0.0635 0.0657 113,234 -0.00(-1.94%)
Sep 13, 2024 0.0677 0.0700 0.0615 0.0670 265,406 -0.00(-1.47%)
Sep 12, 2024 0.0660 0.0680 0.0640 0.0680 159,681 +0.00(+3.03%)
Sep 11, 2024 0.0687 0.0713 0.0650 0.0660 167,524 -0.01(-10.81%)
Sep 10, 2024 0.0699 0.0740 0.0670 0.0740 37,513 +0.00(+5.71%)
Sep 09, 2024 0.0830 0.0830 0.0665 0.0700 61,589 +0.00(+6.71%)
Sep 06, 2024 0.0700 0.0830 0.0648 0.0656 67,209 -0.00(-6.29%)
Sep 05, 2024 0.0722 0.0722 0.0696 0.0700 11,614 +0.00(+0.57%)
Sep 04, 2024 0.0708 0.0720 0.0689 0.0696 140,892 +0.00(+0.58%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.