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)

1.020 -0.070 (-6.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2026 1.060 1.060 0.9400 1.020 102,519 -0.07(-6.42%)
Mar 19, 2026 0.9900 1.120 0.9200 1.090 161,701 +0.07(+6.86%)
Mar 18, 2026 1.120 1.230 1.020 1.020 715,079 +0.08(+8.51%)
Mar 17, 2026 0.9100 0.9800 0.9100 0.9400 27,242 +0.01(+1.08%)
Mar 16, 2026 0.9700 0.9700 0.8700 0.9300 95,291 -0.02(-2.11%)
Mar 13, 2026 1.030 1.030 0.9500 0.9500 68,767 -0.05(-5.00%)
Mar 12, 2026 1.020 1.070 0.9900 1.000 42,035 -0.09(-8.26%)
Mar 11, 2026 1.070 1.090 1.010 1.090 30,096 +0.02(+1.87%)
Mar 10, 2026 1.100 1.100 1.050 1.070 242,156 +0.08(+8.08%)
Mar 09, 2026 1.000 1.000 0.9800 0.9900 37,472 +0.02(+2.06%)
Mar 06, 2026 1.020 1.020 0.9700 0.9700 3,584 +0.02(+2.11%)
Mar 05, 2026 1.050 1.080 0.9500 0.9500 47,404 -0.11(-10.38%)
Mar 04, 2026 1.160 1.160 1.060 1.060 16,407 -0.04(-3.64%)
Mar 03, 2026 1.020 1.150 0.9100 1.100 104,460 -0.03(-2.65%)
Mar 02, 2026 1.130 1.160 1.050 1.130 97,919 +0.00(+0.00%)
Feb 27, 2026 1.270 1.280 1.130 1.130 95,037 -0.14(-11.02%)
Feb 26, 2026 1.270 1.300 1.230 1.270 76,144 +0.00(+0.00%)
Feb 25, 2026 1.150 1.350 1.150 1.270 208,787 +0.14(+12.39%)
Feb 24, 2026 1.210 1.250 1.110 1.130 169,634 -0.02(-1.74%)
Feb 23, 2026 1.090 1.250 1.050 1.150 178,548 +0.12(+11.65%)
Feb 20, 2026 1.200 1.200 0.9600 1.030 156,728 +0.94(+984.21%)
Feb 19, 2026 0.0950 0.1000 0.0900 0.0950 571,507 +0.00(+0.00%)
Feb 18, 2026 0.1050 0.1050 0.0900 0.0950 1,115,467 -0.01(-5.00%)
Feb 17, 2026 0.1000 0.1050 0.0950 0.1000 1,183,865 -0.00(-4.76%)
Feb 13, 2026 0.1050 0 +0.00(+0.00%)
Feb 12, 2026 0.1100 0.1100 0.1050 0.1050 378,194 -0.01(-4.55%)
Feb 11, 2026 0.1100 0.1100 0.1050 0.1100 861,004 +0.00(+0.00%)
Feb 10, 2026 0.1150 0.1200 0.1050 0.1100 706,320 -0.01(-4.35%)
Feb 09, 2026 0.1100 0.1200 0.1100 0.1150 708,508 +0.01(+4.55%)
Feb 06, 2026 0.1050 0.1200 0.1050 0.1100 1,126,214 +0.01(+4.76%)
Feb 05, 2026 0.1250 0.1250 0.1050 0.1050 1,836,417 -0.02(-16.00%)
Feb 04, 2026 0.1250 0.1350 0.1200 0.1250 818,719 +0.00(+0.00%)
Feb 03, 2026 0.1300 0.1300 0.1150 0.1250 1,096,031 +0.01(+4.17%)
Feb 02, 2026 0.1000 0.1200 0.1000 0.1200 1,963,133 +0.01(+9.09%)
Jan 30, 2026 0.1050 0.1250 0.1050 0.1100 2,370,803 -0.01(-12.00%)
Jan 29, 2026 0.1150 0.1450 0.1100 0.1250 10,217,887 +0.01(+13.64%)
Jan 28, 2026 0.1050 0.1100 0.1050 0.1100 931,395 +0.01(+4.76%)
Jan 27, 2026 0.1050 0.1150 0.1000 0.1050 2,568,862 +0.00(+5.00%)
Jan 26, 2026 0.0950 0.1100 0.0850 0.1000 4,697,587 +0.01(+17.65%)
Jan 23, 2026 0.0750 0.0900 0.0750 0.0850 1,201,718 +0.01(+13.33%)
Jan 22, 2026 0.0700 0.0750 0.0700 0.0750 1,201,491 +0.00(+7.14%)
Jan 21, 2026 0.0700 0.0700 0.0650 0.0700 1,347,300 +0.00(+0.00%)
Jan 20, 2026 0.0750 0.0750 0.0700 0.0700 875,371 -0.00(-6.67%)
Jan 19, 2026 0.0750 0.0800 0.0700 0.0750 830,167 +0.00(+0.00%)
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%)
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.