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 )

0.0850 -0.0050 (-5.56%)
Streaming Delayed Price Updated: 12:03 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2024 0.0850 0.0850 0.0850 0.0850 52,500 -0.00(-5.56%)
Sep 26, 2024 0.0900 0.0950 0.0900 0.0900 263,677 +0.00(+0.00%)
Sep 25, 2024 0.0900 0.0900 0.0900 0.0900 27,200 +0.00(+0.00%)
Sep 24, 2024 0.0850 0.0900 0.0850 0.0900 135,100 +0.00(+5.88%)
Sep 23, 2024 0.0800 0.0850 0.0800 0.0850 72,527 +0.00(+0.00%)
Sep 20, 2024 0.0800 0.0850 0.0800 0.0850 164,664 +0.00(+0.00%)
Sep 19, 2024 0.0850 0.0850 0.0850 0.0850 545,123 +0.00(+0.00%)
Sep 18, 2024 0.0850 0.0850 0.0800 0.0850 665,250 +0.00(+0.00%)
Sep 17, 2024 0.0900 0.0900 0.0850 0.0850 900,695 +0.00(+0.00%)
Sep 16, 2024 0.0900 0.0900 0.0850 0.0850 243,800 -0.00(-5.56%)
Sep 13, 2024 0.0900 0.0900 0.0850 0.0900 950,280 +0.00(+0.00%)
Sep 12, 2024 0.0900 0.0900 0.0850 0.0900 318,100 +0.00(+5.88%)
Sep 11, 2024 0.0900 0.0900 0.0850 0.0850 402,500 -0.00(-5.56%)
Sep 10, 2024 0.0900 0.0900 0.0900 0.0900 277,100 -0.01(-5.26%)
Sep 09, 2024 0.0900 0.0950 0.0900 0.0950 81,500 +0.01(+5.56%)
Sep 06, 2024 0.0900 0.0950 0.0900 0.0900 150,250 -0.01(-5.26%)
Sep 04, 2024 0.0950 0 +0.01(+5.56%)
Sep 03, 2024 0.1000 0.1000 0.0900 0.0900 118,525 -0.01(-10.00%)
Aug 30, 2024 0.1000 0 +0.00(+0.00%)
Aug 29, 2024 0.0950 0.1000 0.0950 0.1000 142,450 +0.00(+0.00%)
Aug 28, 2024 0.1050 0.1050 0.1000 0.1000 59,400 -0.00(-4.76%)
Aug 27, 2024 0.1000 0.1050 0.1000 0.1050 1,800 +0.00(+0.00%)
Aug 26, 2024 0.1000 0.1050 0.1000 0.1050 157,200 +0.00(+0.00%)
Aug 23, 2024 0.1000 0.1050 0.1000 0.1050 61,000 +0.00(+5.00%)
Aug 22, 2024 0.1000 0.1000 0.1000 0.1000 6,500 +0.00(+0.00%)
Aug 21, 2024 0.1000 0.1050 0.1000 0.1000 34,500 -0.00(-4.76%)
Aug 20, 2024 0.1050 0.1050 0.1050 0.1050 19,520 +0.00(+0.00%)
Aug 19, 2024 0.1000 0.1100 0.1000 0.1050 284,615 +0.00(+5.00%)
Aug 16, 2024 0.1000 0.1000 0.0950 0.1000 57,500 +0.00(+0.00%)
Aug 15, 2024 0.0950 0.1000 0.0950 0.1000 125,000 +0.01(+11.11%)
Aug 13, 2024 0.0900 400 +0.00(+0.00%)
Aug 12, 2024 0.0850 0.0900 0.0850 0.0900 46,400 +0.00(+0.00%)
Aug 09, 2024 0.0900 0.0900 0.0900 0.0900 7,250 +0.00(+0.00%)
Aug 08, 2024 0.0950 0.0950 0.0900 0.0900 145,522 -0.01(-5.26%)
Aug 07, 2024 0.0950 0.1000 0.0950 0.0950 17,900 +0.00(+0.00%)
Aug 06, 2024 0.0950 0.0950 0.0950 0.0950 110,445 -0.01(-5.00%)
Aug 02, 2024 0.1000 0 +0.00(+0.00%)
Aug 01, 2024 0.1000 0.1000 0.1000 0.1000 541,900 +0.00(+0.00%)
Jul 31, 2024 0.1000 0.1000 0.0950 0.1000 33,962 +0.00(+0.00%)
Jul 30, 2024 0.1000 0.1000 0.0950 0.1000 66,500 +0.00(+0.00%)
Jul 29, 2024 0.1050 0.1050 0.0950 0.1000 58,949 -0.00(-4.76%)
Jul 26, 2024 0.1050 0.1050 0.0950 0.1050 86,000 +0.00(+5.00%)
Jul 25, 2024 0.1000 0.1000 0.1000 0.1000 84,391 -0.01(-9.09%)
Jul 24, 2024 0.1100 0.1100 0.1050 0.1100 62,000 +0.00(+0.00%)
Jul 23, 2024 0.1050 0.1100 0.1050 0.1100 124,360 +0.01(+4.76%)
Jul 22, 2024 0.1050 0.1050 0.1050 0.1050 82,500 +0.00(+0.00%)
Jul 19, 2024 0.1000 0.1050 0.1000 0.1050 103,702 +0.00(+0.00%)
Jul 17, 2024 0.1050 200 +0.00(+5.00%)
Jul 16, 2024 0.1000 0.1000 0.1000 0.1000 89,850 +0.00(+0.00%)
Jul 15, 2024 0.0900 0.1000 0.0900 0.1000 350,400 +0.01(+11.11%)
Jul 12, 2024 0.0900 0.0950 0.0900 0.0900 221,000 +0.00(+0.00%)
Jul 11, 2024 0.0850 0.0900 0.0850 0.0900 243,500 +0.00(+0.00%)
Jul 10, 2024 0.0900 0.0900 0.0850 0.0900 481,616 +0.00(+0.00%)
Jul 09, 2024 0.0900 0.0900 0.0900 0.0900 94,160 -0.01(-5.26%)
Jul 08, 2024 0.0900 0.0950 0.0900 0.0950 173,075 +0.00(+0.00%)
Jul 05, 2024 0.0950 0.0950 0.0950 0.0950 189,927 +0.01(+5.56%)
Jul 04, 2024 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+0.00%)
Jul 03, 2024 0.0850 0.0900 0.0850 0.0900 156,058 +0.00(+5.88%)
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.


 

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.