ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Brixton Metals Corp (TSV:BBB)

0.0750 +0.0050 (+7.14%)
Streaming Delayed Price Updated: 2:40 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 16, 2026 0.0700 0.0750 0.0650 0.0750 425,737 +0.00(+7.14%)
Jan 15, 2026 0.0650 0.0700 0.0650 0.0700 325,261 +0.00(+0.00%)
Jan 14, 2026 0.0750 0.0750 0.0650 0.0700 3,390,766 +0.00(+0.00%)
Jan 13, 2026 0.0650 0.0700 0.0650 0.0700 2,287,377 +0.01(+7.69%)
Jan 12, 2026 0.0550 0.0650 0.0550 0.0650 4,747,651 +0.01(+18.18%)
Jan 09, 2026 0.0600 0.0600 0.0550 0.0550 1,388,842 -0.00(-8.33%)
Jan 08, 2026 0.0600 0.0600 0.0550 0.0600 171,400 +0.00(+0.00%)
Jan 07, 2026 0.0600 0.0600 0.0600 0.0600 2,582,646 +0.00(+0.00%)
Jan 06, 2026 0.0600 0.0600 0.0600 0.0600 36,054 +0.00(+9.09%)
Jan 05, 2026 0.0600 0.0600 0.0550 0.0550 1,838,237 -0.00(-8.33%)
Jan 02, 2026 0.0550 0.0600 0.0500 0.0600 473,100 +0.00(+9.09%)
Dec 31, 2025 0.0550 0 +0.00(+0.00%)
Dec 30, 2025 0.0550 0.0550 0.0500 0.0550 1,686,959 +0.00(+0.00%)
Dec 29, 2025 0.0550 0.0550 0.0500 0.0550 5,029,485 +0.00(+10.00%)
Dec 24, 2025 0.0500 0 -0.01(-13.79%)
Dec 23, 2025 0.0600 0.0600 0.0550 0.0580 1,069,333 -0.00(-3.33%)
Dec 22, 2025 0.0600 0.0600 0.0550 0.0600 2,182,571 +0.00(+3.45%)
Dec 19, 2025 0.0600 0.0600 0.0580 0.0580 4,113,233 -0.00(-7.94%)
Dec 18, 2025 0.0700 0.0700 0.0630 0.0630 831,728 -0.00(-3.08%)
Dec 17, 2025 0.0700 0.0700 0.0650 0.0650 165,444 -0.01(-7.14%)
Dec 16, 2025 0.0700 0.0700 0.0680 0.0700 247,000 +0.01(+7.69%)
Dec 15, 2025 0.0700 0.0700 0.0650 0.0650 112,769 +0.00(+0.00%)
Dec 12, 2025 0.0650 0.0700 0.0650 0.0650 84,893 -0.01(-7.14%)
Dec 11, 2025 0.0650 0.0700 0.0650 0.0700 332,400 +0.01(+7.69%)
Dec 10, 2025 0.0650 0.0650 0.0650 0.0650 2,525 -0.01(-7.14%)
Dec 09, 2025 0.0700 0.0700 0.0700 0.0700 2,025 +0.00(+0.00%)
Dec 08, 2025 0.0700 0.0700 0.0700 0.0700 131,030 +0.00(+0.00%)
Dec 05, 2025 0.0700 0.0700 0.0650 0.0700 23,688 +0.00(+0.00%)
Dec 04, 2025 0.0700 0.0700 0.0700 0.0700 111,392 +0.01(+7.69%)
Dec 03, 2025 0.0650 0.0650 0.0650 0.0650 21,000 +0.00(+0.00%)
Dec 02, 2025 0.0700 0.0700 0.0650 0.0650 149,225 -0.01(-7.14%)
Dec 01, 2025 0.0700 0.0700 0.0700 0.0700 276,615 +0.01(+7.69%)
Nov 28, 2025 0.0700 0.0700 0.0650 0.0650 225,983 +0.00(+0.00%)
Nov 27, 2025 0.0750 0.0750 0.0650 0.0650 484,550 -0.01(-7.14%)
Nov 26, 2025 0.0650 0.0700 0.0650 0.0700 580,170 +0.01(+7.69%)
Nov 25, 2025 0.0600 0.0650 0.0600 0.0650 12,012 +0.01(+8.33%)
Nov 24, 2025 0.0600 0.0650 0.0600 0.0600 48,403 +0.00(+9.09%)
Nov 21, 2025 0.0600 0.0600 0.0550 0.0550 117,200 -0.00(-8.33%)
Nov 20, 2025 0.0600 0.0600 0.0600 0.0600 143,000 +0.00(+0.00%)
Nov 19, 2025 0.0600 0.0600 0.0550 0.0600 946,000 +0.00(+0.00%)
Nov 18, 2025 0.0600 0.0600 0.0600 0.0600 1,096,903 +0.00(+0.00%)
Nov 17, 2025 0.0650 0.0650 0.0600 0.0600 313,208 -0.01(-7.69%)
Nov 14, 2025 0.0700 0.0700 0.0650 0.0650 133,000 -0.01(-7.14%)
Nov 13, 2025 0.0700 0.0700 0.0700 0.0700 327,333 +0.00(+0.00%)
Nov 12, 2025 0.0700 0.0750 0.0700 0.0700 658,584 +0.00(+0.00%)
Nov 11, 2025 0.0700 0.0700 0.0700 0.0700 141,666 +0.00(+0.00%)
Nov 10, 2025 0.0650 0.0700 0.0650 0.0700 307,550 +0.01(+7.69%)
Nov 07, 2025 0.0600 0.0650 0.0600 0.0650 36,200 +0.00(+0.00%)
Nov 06, 2025 0.0700 0.0700 0.0650 0.0650 119,095 +0.00(+0.00%)
Nov 05, 2025 0.0650 0.0700 0.0600 0.0650 566,831 -0.01(-7.14%)
Nov 04, 2025 0.0700 0.0700 0.0700 0.0700 7,586 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.