Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Brixton Metals Corp (OP: BBBXF )

0.0875 +0.0004 (+0.46%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 24, 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 (%)
May 23, 2024 0.0871 0.0887 0.0870 0.0871 107,011 -0.00(-1.14%)
May 22, 2024 0.0926 0.0940 0.0880 0.0881 321,748 -0.01(-8.23%)
May 21, 2024 0.0935 0.1000 0.0911 0.0960 139,126 -0.00(-2.93%)
May 20, 2024 0.0991 0.1000 0.0877 0.0989 385,130 +0.00(+3.34%)
May 17, 2024 0.0889 0.1000 0.0864 0.0957 802,595 +0.01(+10.76%)
May 16, 2024 0.0820 0.0864 0.0820 0.0864 166,521 +0.00(+1.41%)
May 15, 2024 0.0849 0.0864 0.0846 0.0852 93,932 +0.00(+0.24%)
May 14, 2024 0.0856 0.0864 0.0850 0.0850 128,835 -0.00(-4.39%)
May 13, 2024 0.0850 0.0889 0.0850 0.0889 24,137 +0.00(+3.49%)
May 10, 2024 0.0863 0.0866 0.0837 0.0859 46,975 -0.00(-1.15%)
May 09, 2024 0.0848 0.0889 0.0841 0.0869 246,274 +0.00(+2.24%)
May 08, 2024 0.0801 0.0870 0.0801 0.0850 48,622 -0.00(-1.16%)
May 07, 2024 0.0845 0.0872 0.0845 0.0860 161,927 -0.00(-0.69%)
May 06, 2024 0.0889 0.0889 0.0839 0.0866 226,788 +0.00(+3.59%)
May 03, 2024 0.0859 0.0862 0.0836 0.0836 67,989 -0.00(-5.00%)
May 02, 2024 0.0879 0.0881 0.0830 0.0880 117,640 +0.01(+6.54%)
May 01, 2024 0.0870 0.0875 0.0826 0.0826 146,761 -0.00(-5.06%)
Apr 30, 2024 0.0884 0.0884 0.0840 0.0870 73,246 -0.00(-1.58%)
Apr 29, 2024 0.0860 0.0884 0.0824 0.0884 78,901 +0.00(+2.67%)
Apr 26, 2024 0.0847 0.0861 0.0830 0.0861 107,304 +0.00(+3.24%)
Apr 25, 2024 0.0840 0.0965 0.0820 0.0834 145,107 -0.00(-0.24%)
Apr 24, 2024 0.0854 0.0880 0.0825 0.0836 110,939 -0.00(-4.89%)
Apr 23, 2024 0.0840 0.0912 0.0827 0.0879 433,845 +0.00(+4.52%)
Apr 22, 2024 0.0879 0.0884 0.0841 0.0841 327,737 -0.00(-3.78%)
Apr 19, 2024 0.0877 0.0880 0.0824 0.0874 33,065 +0.00(+1.16%)
Apr 18, 2024 0.0828 0.0903 0.0820 0.0864 58,936 +0.00(+3.35%)
Apr 17, 2024 0.0819 0.0836 0.0797 0.0836 103,198 +0.00(+4.50%)
Apr 16, 2024 0.0830 0.0843 0.0778 0.0800 227,315 -0.00(-3.61%)
Apr 15, 2024 0.0850 0.0889 0.0830 0.0830 106,683 -0.00(-4.16%)
Apr 12, 2024 0.0922 0.0922 0.0832 0.0866 845,634 -0.00(-2.70%)
Apr 11, 2024 0.0890 0.0924 0.0877 0.0890 632,236 +0.00(+0.00%)
Apr 10, 2024 0.0940 0.1000 0.0890 0.0890 572,448 -0.01(-11.00%)
Apr 09, 2024 0.0890 0.1000 0.0866 0.1000 729,247 +0.01(+15.21%)
Apr 08, 2024 0.0900 0.0926 0.0831 0.0868 423,219 -0.00(-3.02%)
Apr 05, 2024 0.0831 0.0938 0.0831 0.0895 706,436 -0.00(-3.45%)
Apr 04, 2024 0.0800 0.0975 0.0800 0.0927 1,785,868 +0.01(+18.85%)
Apr 03, 2024 0.0713 0.0820 0.0703 0.0780 1,066,843 +0.01(+9.70%)
Apr 02, 2024 0.0763 0.0763 0.0667 0.0711 1,408,527 -0.00(-3.40%)
Apr 01, 2024 0.0722 0.0751 0.0710 0.0736 684,678 +0.00(+3.66%)
Mar 28, 2024 0.0715 0.0743 0.0690 0.0710 498,630 +0.00(+0.00%)
Mar 27, 2024 0.0701 0.0785 0.0684 0.0710 1,176,012 -0.01(-9.67%)
Mar 26, 2024 0.0817 0.0828 0.0758 0.0786 108,945 -0.01(-6.21%)
Mar 25, 2024 0.0865 0.0890 0.0805 0.0838 132,931 -0.00(-2.90%)
Mar 22, 2024 0.0889 0.0891 0.0850 0.0863 120,514 -0.00(-3.90%)
Mar 21, 2024 0.0930 0.0930 0.0836 0.0898 20,935 -0.00(-4.57%)
Mar 20, 2024 0.0960 0.0960 0.0900 0.0941 187,853 -0.00(-0.42%)
Mar 19, 2024 0.0960 0.0964 0.0945 0.0945 3,000 -0.00(-1.56%)
Mar 18, 2024 0.0918 0.0990 0.0900 0.0960 147,221 +0.00(+3.23%)
Mar 15, 2024 0.0890 0.0937 0.0890 0.0930 69,292 +0.01(+8.14%)
Mar 14, 2024 0.0921 0.0921 0.0850 0.0860 150,256 -0.01(-6.52%)
Mar 13, 2024 0.0970 0.0970 0.0900 0.0920 40,947 -0.01(-6.12%)
Mar 12, 2024 0.0970 0.1000 0.0950 0.0980 133,308 +0.00(+2.08%)
Mar 11, 2024 0.0957 0.0999 0.0930 0.0960 46,380 -0.00(-3.03%)
Mar 08, 2024 0.0979 0.1000 0.0946 0.0990 177,512 +0.00(+2.48%)
Mar 07, 2024 0.0999 0.1000 0.0920 0.0966 49,345 -0.00(-0.31%)
Mar 06, 2024 0.0870 0.0974 0.0870 0.0969 33,108 +0.00(+5.33%)
Mar 05, 2024 0.0880 0.0920 0.0850 0.0920 242,920 +0.00(+4.66%)
Mar 04, 2024 0.0869 0.0890 0.0850 0.0879 222,464 -0.00(-2.66%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.