Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bravada Gold Corp (TSV: BVA )

0.0400 -0.0050 (-11.11%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 6, 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 (%)
Oct 31, 2017 0.1400 0.1400 0.1200 0.1200 51,512 -0.02(-14.29%)
Oct 30, 2017 0.1300 0.1400 0.1200 0.1400 38,100 +0.01(+7.69%)
Oct 27, 2017 0.1200 0.1300 0.1150 0.1300 253,550 +0.01(+8.33%)
Oct 26, 2017 0.1350 0.1350 0.1200 0.1200 65,000 -0.01(-4.00%)
Oct 25, 2017 0.1200 0.1300 0.1200 0.1250 36,000 -0.01(-7.41%)
Oct 23, 2017 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Oct 20, 2017 0.1300 0.1350 0.1200 0.1200 47,500 -0.01(-7.69%)
Oct 19, 2017 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
Oct 18, 2017 0.1300 0.1300 0.1300 0.1300 15,000 +0.01(+8.33%)
Oct 17, 2017 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+4.35%)
Oct 16, 2017 0.1300 0.1300 0.1150 0.1150 42,200 -0.03(-17.86%)
Oct 13, 2017 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Oct 10, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 06, 2017 0.1300 0.1400 0.1250 0.1400 21,700 +0.02(+12.00%)
Oct 04, 2017 0.1250 0.1250 0.1250 43 -0.01(-3.85%)
Oct 02, 2017 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Sep 28, 2017 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Sep 27, 2017 0.1350 0.1350 0.1300 0.1350 5,050 +0.00(+0.00%)
Sep 26, 2017 0.1350 0.1350 0.1300 0.1350 39,500 +0.01(+3.85%)
Sep 25, 2017 0.1400 0.1450 0.1300 0.1300 23,395 +0.00(+0.00%)
Sep 22, 2017 0.1350 0.1400 0.1300 0.1300 57,500 -0.01(-10.34%)
Sep 21, 2017 0.1350 0.1450 0.1300 0.1450 13,520 -0.01(-6.45%)
Sep 20, 2017 0.1450 0.1550 0.1350 0.1550 17,500 +0.01(+3.33%)
Sep 19, 2017 0.1400 0.1500 0.1400 0.1500 22,226 +0.02(+15.38%)
Sep 18, 2017 0.1500 0.1500 0.1300 0.1300 84,500 -0.02(-13.33%)
Sep 15, 2017 0.1600 0.1600 0.1450 0.1500 198,500 -0.01(-3.23%)
Sep 14, 2017 0.1550 0.1550 0.1550 0.1550 2,500 -0.02(-11.43%)
Sep 13, 2017 0.1600 0.1750 0.1600 0.1750 2,145 +0.00(+2.94%)
Sep 12, 2017 0.1700 0.1700 0.1700 0.1700 11,000 -0.02(-10.53%)
Sep 11, 2017 0.1900 0.1900 0.1900 0.1900 5,000 +0.02(+8.57%)
Sep 08, 2017 0.2000 0.2000 0.1750 0.1750 30,500 -0.02(-10.26%)
Sep 07, 2017 0.2050 0.2050 0.1950 0.1950 41,700 +0.00(+0.00%)
Sep 06, 2017 0.2000 0.2000 0.1950 0.1950 6,000 +0.00(+0.00%)
Sep 05, 2017 0.1650 0.1950 0.1650 0.1950 215,000 +0.04(+21.88%)
Sep 01, 2017 0.1500 0.1600 0.1450 0.1600 27,500 +0.01(+6.67%)
Aug 31, 2017 0.1650 0.1650 0.1500 0.1500 10,500 -0.01(-6.25%)
Aug 30, 2017 0.1750 0.1800 0.1500 0.1600 34,500 -0.01(-5.88%)
Aug 29, 2017 0.1500 0.1700 0.1500 0.1700 167,199 +0.02(+13.33%)
Aug 28, 2017 0.1500 0.1500 0.1400 0.1500 57,000 +0.01(+3.45%)
Aug 25, 2017 0.1400 0.1450 0.1400 0.1450 8,500 +0.00(+3.57%)
Aug 24, 2017 0.1500 0.1700 0.1400 0.1400 37,000 +0.00(+0.00%)
Aug 23, 2017 0.1650 0.1650 0.1400 0.1400 18,250 -0.01(-6.67%)
Aug 22, 2017 0.1500 0.1650 0.1500 0.1500 15,196 -0.01(-6.25%)
Aug 21, 2017 0.1500 0.1600 0.1500 0.1600 12,400 +0.00(+0.00%)
Aug 18, 2017 0.1650 0.1650 0.1500 0.1600 64,100 -0.01(-5.88%)
Aug 16, 2017 0.1700 0.1700 0.1700 10 -0.01(-5.56%)
Aug 14, 2017 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Aug 11, 2017 0.1650 0.1700 0.1650 0.1700 9,000 +0.02(+9.68%)
Aug 09, 2017 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Aug 08, 2017 0.1600 0.1600 0.1600 0.1600 5,070 -0.01(-8.57%)
Aug 03, 2017 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Aug 02, 2017 0.1750 0.1800 0.1750 0.1800 12,900 +0.01(+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.