Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	0.1100	0.1100	0.1100	0.1100	14,000	-0.01(-4.35%)
May 27, 2015		0.1150	0.1150	0.1150	0	-0.02(-14.81%)
May 20, 2015		0.1350	0.1350	0.1350	0	+0.00(+0.00%)
May 19, 2015	0.1350	0.1350	0.1350	0.1350	6,000	+0.01(+3.85%)
May 15, 2015		0.1300	0.1300	0.1300	0	+0.03(+23.81%)
May 14, 2015	0.1100	0.1100	0.1050	0.1050	14,500	-0.01(-4.55%)
May 13, 2015	0.1300	0.1300	0.1100	0.1100	2,500	+0.00(+0.00%)
May 12, 2015	0.1200	0.1200	0.1100	0.1100	12,102	+0.00(+0.00%)
May 08, 2015		0.1100	0.1100	0.1100	0	+0.00(+0.00%)
May 07, 2015	0.1100	0.1100	0.1100	0.1100	6,000	-0.01(-8.33%)
May 06, 2015	0.1200	0.1200	0.1200	0.1200	2,000	+0.00(+0.00%)
May 05, 2015	0.1200	0.1200	0.1200	0.1200	38,000	+0.01(+9.09%)
May 04, 2015	0.1100	0.1100	0.1100	0.1100	1,800	-0.01(-8.33%)
May 01, 2015	0.1200	0.1200	0.1200	0.1200	2,210	+0.00(+4.35%)
Apr 30, 2015	0.1300	0.1300	0.1150	0.1150	226,500	-0.01(-8.00%)
Apr 29, 2015	0.1150	0.1250	0.1150	0.1250	5,000	-0.02(-16.67%)
Apr 28, 2015	0.1150	0.1500	0.1150	0.1500	5,500	+0.03(+30.43%)
Apr 27, 2015	0.1300	0.1300	0.1050	0.1150	130,000	-0.06(-32.35%)
Apr 24, 2015	0.1650	0.1700	0.1650	0.1700	10,500	+0.01(+6.25%)
Apr 23, 2015	0.1600	0.1600	0.1600	0.1600	3,445	+0.04(+39.13%)
Apr 22, 2015	0.1150	0.1150	0.1150	0.1150	1,100	-0.04(-28.12%)
Apr 21, 2015	0.1550	0.1600	0.1550	0.1600	5,000	-0.01(-5.88%)
Apr 20, 2015	0.1700	0.1700	0.1700	0.1700	5,000	+0.01(+3.03%)
Apr 16, 2015		0.1650	0.1650	0.1650	0	-0.01(-5.71%)
Apr 14, 2015		0.1750	0.1750	0.1750	0	-0.01(-2.78%)
Apr 13, 2015	0.1600	0.1800	0.1600	0.1800	8,258	+0.00(+0.00%)
Apr 10, 2015	0.1500	0.1800	0.1500	0.1800	23,350	+0.03(+20.00%)
Apr 09, 2015	0.1500	0.1500	0.1500	0.1500	20,000	+0.00(+0.00%)
Apr 08, 2015	0.1500	0.1500	0.1500	0.1500	10,600	+0.01(+3.45%)
Apr 07, 2015	0.1400	0.1450	0.1400	0.1450	12,700	+0.00(+3.57%)
Apr 06, 2015	0.1400	0.1400	0.1400	0.1400	5,550	+0.00(+0.00%)
Apr 02, 2015		0.1400	0.1400	0.1400	0	+0.01(+3.70%)
Apr 01, 2015	0.1100	0.1350	0.1100	0.1350	33,500	+0.03(+22.73%)
Mar 30, 2015		0.1100	0.1100	0.1100	0	+0.01(+4.76%)
Mar 27, 2015	0.1050	0.1050	0.1050	0.1050	1,500	+0.01(+16.67%)
Mar 26, 2015	0.0900	0.0900	0.0900	0.0900	850	-0.01(-10.00%)
Mar 23, 2015		0.1000	0.1000	0.1000	0	-0.01(-9.09%)
Mar 20, 2015	0.0900	0.1100	0.0900	0.1100	4,600	+0.00(+0.00%)
Mar 18, 2015		0.1100	0.1100	0.1100	0	+0.01(+4.76%)
Mar 16, 2015		0.1050	0.1050	0.1050	0	-0.01(-4.55%)
Mar 09, 2015		0.1100	0.1100	0.1100	0	+0.02(+22.22%)
Mar 05, 2015		0.0900	0.0900	0.0900	0	-0.01(-14.29%)
Mar 04, 2015		0.0900	0.0900	0.1050	6,500	+0.01(+16.67%)
Mar 03, 2015		0.1100	0.0900	0.0900	26,676	-0.02(-18.18%)
Feb 27, 2015		0.1100	0.1100	0.1100	0	+0.00(+0.00%)
Feb 25, 2015		0.1100	0.1100	0.1100	0	-0.01(-8.33%)
Feb 24, 2015	0.1200	0.1200	0.1200	0.1200	1,000	+0.00(+4.35%)
Feb 23, 2015	0.1150	0.1150	0.1150	0.1150	1,000	+0.00(+0.00%)
Feb 19, 2015		0.1150	0.1150	0.1150	0	+0.00(+0.00%)
Feb 18, 2015	0.1200	0.1200	0.1150	0.1150	4,500	+0.00(+0.00%)
Feb 17, 2015	0.1150	0.1150	0.1150	0.1150	9,000	-0.00(-4.17%)
Feb 11, 2015		0.1200	0.1200	0.1200	0	+0.00(+4.35%)
Feb 10, 2015	0.1150	0.1150	0.1150	0.1150	500	-0.00(-4.17%)
Feb 09, 2015	0.1200	0.1200	0.1200	0.1200	1,000	+0.00(+0.00%)
Feb 05, 2015		0.1200	0.1200	0.1200	0	-0.03(-20.00%)
Feb 03, 2015		0.1500	0.1500	0.1500	0	+0.01(+3.45%)
Jan 30, 2015		0.1450	0.1450	0.1450	0	+0.02(+20.83%)
Jan 28, 2015		0.1200	0.1200	0.1200	0	+0.00(+0.00%)
Jan 27, 2015	0.1200	0.1200	0.1200	0.1200	2,000	+0.00(+0.00%)
Jan 26, 2015	0.1200	0.1300	0.1150	0.1200	60,600	-0.03(-20.00%)
Jan 22, 2015		0.1500	0.1500	0.1500	0	+0.03(+25.00%)
Jan 21, 2015	0.1200	0.1400	0.1200	0.1200	5,843	-0.03(-20.00%)
Jan 20, 2015	0.1250	0.1600	0.1250	0.1500	28,000	-0.01(-3.23%)
Jan 16, 2015		0.1550	0.1550	0.1550	300	-0.01(-3.13%)
Jan 14, 2015		0.1600	0.1600	0.1600	0	+0.01(+6.67%)
Jan 13, 2015	0.1600	0.1600	0.1500	0.1500	6,500	+0.01(+3.45%)
Jan 09, 2015		0.1450	0.1450	0.1450	0	+0.01(+7.41%)
Jan 08, 2015	0.1600	0.1600	0.1350	0.1350	14,500	-0.02(-15.62%)
Jan 06, 2015		0.1600	0.1600	0.1600	0	-0.05(-25.58%)
Jan 05, 2015	0.2150	0.2150	0.2150	0.2150	500	+0.07(+53.57%)
Jan 02, 2015	0.1400	0.1400	0.1400	0.1400	8,000	+0.00(+0.00%)
Dec 31, 2014		0.1400	0.1400	0.1400	0	+0.02(+16.67%)
Dec 30, 2014	0.1200	0.1200	0.1200	0.1200	2,000	+0.00(+0.00%)
Dec 29, 2014	0.1000	0.1200	0.1000	0.1200	8,000	+0.02(+20.00%)
Dec 24, 2014		0.1000	0.1000	0.1000	0	+0.00(+0.00%)
Dec 23, 2014	0.1400	0.1400	0.1000	0.1000	7,000	+0.01(+11.11%)
Dec 22, 2014	0.0900	0.0900	0.0900	0.0900	1,600	-0.01(-5.26%)
Dec 19, 2014	0.1000	0.1050	0.0950	0.0950	10,600	-0.01(-5.00%)
Dec 18, 2014	0.1050	0.1100	0.1000	0.1000	14,000	-0.00(-4.76%)
Dec 17, 2014	0.1050	0.1050	0.1050	0.1050	22,720	-0.01(-4.55%)
Dec 16, 2014	0.1100	0.1100	0.1100	0.1100	4,000	+0.02(+22.22%)
Dec 15, 2014	0.1000	0.1000	0.0900	0.0900	6,955	-0.01(-10.00%)
Dec 11, 2014		0.1000	0.1000	0.1000	0	+0.01(+5.26%)
Dec 10, 2014	0.0950	0.0950	0.0950	0.0950	1,080	+0.00(+0.00%)
Dec 09, 2014	0.1050	0.1100	0.0900	0.0950	16,073	-0.01(-9.52%)
Dec 05, 2014		0.1050	0.1050	0.1050	0	+0.01(+10.53%)
Dec 04, 2014	0.1000	0.1000	0.0950	0.0950	17,400	-0.01(-5.00%)
Dec 03, 2014	0.1000	0.1000	0.1000	0.1000	6,350	+0.01(+5.26%)
Dec 02, 2014	0.0950	0.0950	0.0950	0.0950	2,500	-0.01(-13.64%)
Dec 01, 2014	0.1050	0.1100	0.1000	0.1100	28,849	+0.01(+4.76%)
Nov 28, 2014	0.1100	0.1100	0.1050	0.1050	8,800	+0.00(+5.00%)
Nov 26, 2014		0.1000	0.1000	0.1000	0	-0.00(-4.76%)
Nov 25, 2014	0.1350	0.1350	0.1050	0.1050	11,700	+0.00(+0.00%)
Nov 24, 2014	0.1100	0.1100	0.1050	0.1050	21,500	-0.01(-8.70%)
Nov 19, 2014		0.1150	0.1150	0.1150	0	-0.02(-14.81%)
Nov 18, 2014	0.1150	0.1350	0.1150	0.1350	8,800	+0.00(+0.00%)
Nov 17, 2014	0.1400	0.1400	0.1350	0.1350	20,900	+0.02(+12.50%)
Nov 14, 2014	0.1000	0.1200	0.1000	0.1200	9,800	+0.00(+4.35%)
Nov 13, 2014	0.1150	0.1150	0.1150	0.1150	46,000	-0.00(-4.17%)
Nov 12, 2014	0.1250	0.1250	0.1200	0.1200	2,665	+0.01(+9.09%)
Nov 11, 2014	0.1100	0.1100	0.1100	0.1100	6,000	-0.01(-12.00%)
Nov 10, 2014	0.1250	0.1400	0.1250	0.1250	7,000	+0.00(+0.00%)
Nov 07, 2014	0.1250	0.1250	0.1250	0.1250	5,000	+0.01(+8.70%)
Nov 06, 2014	0.1300	0.1300	0.1150	0.1150	5,875	-0.00(-4.17%)
Nov 05, 2014	0.1200	0.1200	0.1200	0.1200	10,550	-0.01(-7.69%)
Nov 04, 2014	0.1100	0.1300	0.1100	0.1300	17,700	+0.01(+8.33%)
Nov 03, 2014	0.1200	0.1200	0.1000	0.1200	19,349	-0.01(-4.00%)
Oct 31, 2014	0.1250	0.1400	0.1100	0.1250	112,400	-0.02(-10.71%)
Oct 30, 2014	0.1400	0.1400	0.1350	0.1400	18,674	+0.02(+12.00%)
Oct 29, 2014	0.1400	0.1400	0.1200	0.1250	18,250	+0.01(+4.17%)
Oct 27, 2014		0.1200	0.1200	0.1200	0	-0.01(-7.69%)
Oct 24, 2014	0.1350	0.1350	0.1250	0.1300	13,400	-0.01(-3.70%)
Oct 23, 2014	0.1350	0.1350	0.1350	0.1350	4,000	+0.00(+0.00%)
Oct 22, 2014	0.1600	0.1600	0.1300	0.1350	49,328	-0.04(-20.59%)
Oct 21, 2014	0.1700	0.1700	0.1700	0.1700	2,500	+0.00(+0.00%)
Oct 20, 2014	0.1700	0.1700	0.1700	0.1700	20,000	+0.01(+3.03%)
Oct 17, 2014	0.1650	0.1650	0.1300	0.1650	22,000	+0.00(+0.00%)
Oct 16, 2014	0.1650	0.1650	0.1650	0.1650	1,200	-0.06(-26.67%)
Oct 10, 2014		0.2250	0.2250	0.2250	0	+0.06(+36.36%)
Oct 09, 2014	0.1650	0.1650	0.1650	0.1650	7,350	-0.03(-15.38%)
Oct 06, 2014		0.1950	0.1950	0.1950	0	-0.04(-17.02%)
Oct 03, 2014	0.2250	0.2350	0.2250	0.2350	20,500	+0.03(+14.63%)
Oct 02, 2014	0.2150	0.2400	0.1900	0.2050	29,620	-0.04(-14.58%)
Sep 30, 2014		0.2400	0.2400	0.2400	0	+0.01(+4.35%)
Sep 29, 2014	0.2300	0.2300	0.2300	0.2300	933	+0.00(+0.00%)
Sep 26, 2014	0.2300	0.2300	0.2300	0.2300	1,550	-0.01(-4.17%)
Sep 25, 2014	0.2300	0.2400	0.2300	0.2400	11,000	+0.00(+0.00%)
Sep 24, 2014	0.2400	0.2400	0.2400	0.2400	22,000	+0.01(+2.13%)
Sep 22, 2014		0.2350	0.2350	0.2350	0	-0.03(-9.62%)
Sep 18, 2014		0.2600	0.2600	0.2600	0	+0.02(+8.33%)
Sep 15, 2014		0.2400	0.2400	0.2400	0	+0.00(+0.00%)
Sep 11, 2014		0.2400	0.2400	0.2400	500	-0.03(-11.11%)
Sep 10, 2014	0.2500	0.2700	0.2500	0.2700	4,500	-0.03(-10.00%)
Sep 09, 2014	0.3000	0.3000	0.3000	0.3000	500	+0.02(+7.14%)
Sep 08, 2014	0.2800	0.2800	0.2800	0.2800	1,900	-0.03(-9.68%)
Sep 04, 2014		0.3100	0.3100	0.3100	0	+0.02(+6.90%)
Sep 03, 2014	0.3100	0.3100	0.2900	0.2900	7,799	-0.02(-4.92%)
Sep 02, 2014	0.3050	0.3050	0.3050	0.3050	0	+0.01(+1.67%)
Aug 29, 2014		0.3000	0.3000	0.3000	0	+0.00(+0.00%)
Aug 27, 2014		0.3000	0.3000	0.3000	0	+0.01(+3.45%)
Aug 26, 2014	0.3000	0.3000	0.2900	0.2900	2,788	-0.03(-9.38%)
Aug 25, 2014	0.3200	0.3200	0.3200	0.3200	500	+0.02(+6.67%)
Aug 21, 2014				0.3000	0	+0.00(+0.00%)
Aug 20, 2014	0.3000	0.3000	0.3000	0.3000	516	-0.01(-3.23%)
Aug 18, 2014				0.3100	0	+0.01(+1.64%)
Aug 14, 2014				0.3050	0	-0.02(-4.69%)
Aug 12, 2014				0.3200	300	+0.00(+0.00%)
Aug 11, 2014	0.3000	0.3200	0.3000	0.3200	12,400	+0.01(+3.23%)
Aug 07, 2014				0.3100	250	+0.01(+1.64%)
Aug 06, 2014	0.3300	0.3300	0.3050	0.3050	10,000	-0.02(-6.15%)
Aug 05, 2014	0.3050	0.3250	0.3050	0.3250	14,300	+0.04(+14.04%)
Aug 01, 2014		0.2850	0.2850	0.2850	0	+0.00(+1.79%)
Jul 31, 2014	0.3100	0.3100	0.2800	0.2800	4,000	-0.01(-3.45%)
Jul 30, 2014	0.2850	0.2900	0.2850	0.2900	2,500	-0.03(-9.38%)
Jul 29, 2014	0.3000	0.3200	0.3000	0.3200	7,500	-0.01(-1.54%)
Jul 28, 2014	0.2950	0.3250	0.2950	0.3250	4,000	+0.00(+0.00%)
Jul 25, 2014	0.3300	0.3300	0.3250	0.3250	7,500	-0.01(-1.52%)
Jul 24, 2014	0.3250	0.3300	0.3250	0.3300	2,888	+0.00(+0.00%)
Jul 21, 2014			0.3300	0.3300	0	+0.01(+1.54%)
Jul 16, 2014			0.3250	0.3250	0	-0.01(-1.52%)
Jul 15, 2014	0.3300	0.3300	0.3300	0.3300	13,400	+0.00(+0.00%)
Jul 14, 2014	0.3250	0.3300	0.3250	0.3300	105,700	+0.00(+0.00%)
Jul 11, 2014	0.3300	0.3300	0.3300	0.3300	11,000	+0.00(+0.00%)
Jul 10, 2014	0.3300	0.3300	0.3300	0.3300	6,530	+0.00(+0.00%)
Jul 09, 2014	0.3300	0.3300	0.3250	0.3300	43,550	+0.00(+0.00%)
Jul 08, 2014	0.3300	0.3300	0.3300	0.3300	10,000	+0.00(+0.00%)
Jul 07, 2014	0.3300	0.3300	0.3300	0.3300	7,500	+0.03(+10.00%)
Jul 04, 2014	0.3000	0.3000	0.3000	0.3000	10,300	-0.01(-3.23%)
Jul 03, 2014	0.3250	0.3300	0.3100	0.3100	7,800	-0.02(-6.06%)
Jul 02, 2014	0.3100	0.3300	0.3100	0.3300	61,600	+0.02(+6.45%)
Jun 30, 2014		0.3100	0.3100	0.3100	0	+0.01(+3.33%)
Jun 27, 2014	0.3000	0.3000	0.3000	0.3000	500	+0.02(+7.14%)
Jun 26, 2014	0.3300	0.3300	0.2800	0.2800	19,200	-0.05(-15.15%)
Jun 25, 2014	0.3100	0.3300	0.3100	0.3300	20,701	+0.02(+6.45%)
Jun 24, 2014	0.3250	0.3250	0.3000	0.3100	8,820	+0.02(+6.90%)
Jun 20, 2014		0.2900	0.2900	0.2900	0	+0.01(+5.45%)
Jun 19, 2014	0.3200	0.3200	0.2750	0.2750	14,100	-0.04(-12.70%)
Jun 18, 2014	0.3200	0.3200	0.3000	0.3150	8,438	+0.01(+1.61%)
Jun 17, 2014	0.3200	0.3200	0.2700	0.3100	17,076	-0.03(-8.82%)
Jun 16, 2014	0.3200	0.3400	0.3050	0.3400	4,300	+0.00(+0.00%)
Jun 13, 2014	0.3350	0.3400	0.3350	0.3400	5,130	+0.01(+1.49%)
Jun 12, 2014	0.3050	0.3350	0.3050	0.3350	21,500	+0.03(+8.06%)
Jun 11, 2014	0.3100	0.3100	0.3100	0.3100	500	-0.01(-3.13%)
Jun 10, 2014	0.3200	0.3200	0.3200	0.3200	5,007	+0.00(+0.00%)
Jun 06, 2014	0.3200	0.3200	0.3200	0.3200	653	+0.01(+3.23%)
Jun 05, 2014	0.3000	0.3100	0.3000	0.3100	3,700	+0.01(+3.33%)
Jun 04, 2014	0.3200	0.3200	0.3000	0.3000	5,810	-0.02(-6.25%)
Jun 03, 2014	0.3400	0.3400	0.3200	0.3200	5,701	+0.02(+6.67%)

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.

Financial News

Brixton Metals Corp (TSV: BBB )

Historical Prices

Popular Pages