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

Bravada Gold Corp (TSV: BVA )

0.0450 +0.0050 (+12.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
May 31, 2024 0.0400 0.0450 0.0400 0.0450 183,871 +0.00(+12.50%)
May 30, 2024 0.0400 0.0400 0.0400 0.0400 11,100 +0.00(+0.00%)
May 29, 2024 0.0400 0.0450 0.0400 0.0400 169,000 +0.00(+0.00%)
May 28, 2024 0.0400 0.0400 0.0400 0.0400 19,020 +0.00(+0.00%)
May 27, 2024 0.0400 0.0400 0.0350 0.0400 218,792 +0.00(+0.00%)
May 23, 2024 0.0400 0 -0.00(-11.11%)
May 21, 2024 0.0450 0 +0.00(+0.00%)
May 17, 2024 0.0450 0 +0.00(+0.00%)
May 16, 2024 0.0450 0.0450 0.0450 0.0450 15,250 +0.00(+12.50%)
May 15, 2024 0.0400 0.0400 0.0400 0.0400 130,267 +0.00(+14.29%)
May 14, 2024 0.0350 0.0350 0.0350 0.0350 202,000 +0.00(+0.00%)
May 13, 2024 0.0350 0.0400 0.0350 0.0350 101,500 -0.00(-12.50%)
May 08, 2024 0.0400 300 +0.00(+0.00%)
May 07, 2024 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+14.29%)
May 06, 2024 0.0400 0.0400 0.0350 0.0350 31,253 -0.00(-12.50%)
May 03, 2024 0.0400 0.0400 0.0400 0.0400 18,000 +0.00(+0.00%)
May 02, 2024 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
May 01, 2024 0.0400 0.0400 0.0400 0.0400 11,000 +0.00(+0.00%)
Apr 30, 2024 0.0400 0.0400 0.0400 0.0400 259,451 -0.00(-11.11%)
Apr 29, 2024 0.0450 0.0450 0.0450 0.0450 27,547 +0.00(+0.00%)
Apr 26, 2024 0.0500 0.0500 0.0450 0.0450 17,000 +0.00(+0.00%)
Apr 25, 2024 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+0.00%)
Apr 24, 2024 0.0500 0.0500 0.0450 0.0450 104,000 -0.01(-10.00%)
Apr 22, 2024 0.0500 0 +0.00(+0.00%)
Apr 19, 2024 0.0550 0.0600 0.0500 0.0500 23,000 +0.00(+0.00%)
Apr 18, 2024 0.0650 0.0650 0.0500 0.0500 419,000 -0.01(-23.08%)
Apr 17, 2024 0.0550 0.0650 0.0550 0.0650 15,000 +0.01(+18.18%)
Apr 16, 2024 0.0500 0.0600 0.0500 0.0550 384,000 +0.00(+10.00%)
Apr 15, 2024 0.0550 0.0550 0.0500 0.0500 15,600 +0.00(+0.00%)
Apr 12, 2024 0.0600 0.0600 0.0500 0.0500 424,209 -0.01(-16.67%)
Apr 11, 2024 0.0600 0.0650 0.0500 0.0600 265,699 +0.00(+0.00%)
Apr 10, 2024 0.0600 0.0600 0.0600 0.0600 130,100 +0.00(+9.09%)
Apr 09, 2024 0.0600 0.0600 0.0550 0.0550 103,950 +0.00(+0.00%)
Apr 08, 2024 0.0700 0.0700 0.0550 0.0550 728,508 +0.01(+22.22%)
Apr 05, 2024 0.0350 0.0500 0.0350 0.0450 310,000 +0.00(+12.50%)
Apr 04, 2024 0.0500 0.0500 0.0400 0.0400 475,950 -0.01(-20.00%)
Apr 03, 2024 0.0450 0.0500 0.0450 0.0500 280,000 +0.01(+11.11%)
Apr 02, 2024 0.0500 0.0500 0.0400 0.0450 361,200 -0.01(-10.00%)
Apr 01, 2024 0.0450 0.0500 0.0450 0.0500 112,440 +0.01(+11.11%)
Mar 28, 2024 0.0450 0 +0.00(+0.00%)
Mar 27, 2024 0.0450 0.0500 0.0450 0.0450 42,000 +0.00(+0.00%)
Mar 26, 2024 0.0450 0.0450 0.0450 0.0450 27,535 -0.01(-10.00%)
Mar 25, 2024 0.0450 0.0500 0.0450 0.0500 95,000 +0.01(+25.00%)
Mar 22, 2024 0.0450 0.0450 0.0400 0.0400 32,500 -0.00(-11.11%)
Mar 21, 2024 0.0500 0.0500 0.0450 0.0450 122,180 +0.00(+0.00%)
Mar 20, 2024 0.0450 0.0450 0.0450 0.0450 24,000 +0.00(+0.00%)
Mar 19, 2024 0.0450 0.0450 0.0450 0.0450 2,330 +0.00(+0.00%)
Mar 18, 2024 0.0450 0.0450 0.0450 0.0450 39,000 +0.00(+0.00%)
Mar 15, 2024 0.0450 0.0450 0.0450 0.0450 117,000 +0.00(+0.00%)
Mar 13, 2024 0.0450 0 +0.00(+12.50%)
Mar 12, 2024 0.0400 0.0400 0.0400 0.0400 101,600 +0.00(+0.00%)
Mar 11, 2024 0.0450 0.0450 0.0400 0.0400 228,400 +0.00(+0.00%)
Mar 08, 2024 0.0450 0.0500 0.0400 0.0400 425,000 -0.00(-11.11%)
Mar 07, 2024 0.0450 0.0450 0.0400 0.0450 391,600 +0.00(+12.50%)
Mar 06, 2024 0.0350 0.0450 0.0350 0.0400 437,233 +0.01(+33.33%)
Mar 05, 2024 0.0350 0.0350 0.0300 0.0300 54,608 -0.01(-14.29%)
Mar 04, 2024 0.0300 0.0350 0.0300 0.0350 59,000 +0.00(+0.00%)
Mar 01, 2024 0.0250 0.0350 0.0250 0.0350 415,200 +0.01(+40.00%)
Feb 29, 2024 0.0250 0.0250 0.0250 0.0250 9,620 +0.00(+0.00%)
Feb 27, 2024 0.0250 0 +0.00(+0.00%)
Feb 26, 2024 0.0300 0.0300 0.0250 0.0250 4,000 +0.00(+0.00%)
Feb 23, 2024 0.0250 0.0250 0.0250 0.0250 36,000 +0.00(+0.00%)
Feb 22, 2024 0.0250 0.0250 0.0250 0.0250 22,000 -0.00(-16.67%)
Feb 20, 2024 0.0300 0 +0.00(+0.00%)
Feb 16, 2024 0.0300 0 +0.00(+20.00%)
Feb 14, 2024 0.0250 0 -0.00(-16.67%)
Feb 12, 2024 0.0300 0 +0.00(+0.00%)
Feb 09, 2024 0.0300 0.0300 0.0300 0.0300 31,000 +0.00(+0.00%)
Feb 08, 2024 0.0300 0.0300 0.0300 0.0300 28,200 +0.00(+0.00%)
Feb 06, 2024 0.0300 49 +0.00(+20.00%)
Feb 05, 2024 0.0250 0.0250 0.0250 0.0250 16,000 +0.00(+0.00%)
Feb 02, 2024 0.0300 0.0300 0.0250 0.0250 70,444 -0.00(-16.67%)
Feb 01, 2024 0.0300 0.0300 0.0300 0.0300 15,081 +0.00(+0.00%)
Jan 31, 2024 0.0300 0.0300 0.0300 0.0300 292,000 +0.00(+0.00%)
Jan 30, 2024 0.0300 0.0300 0.0300 0.0300 174,026 +0.00(+0.00%)
Jan 29, 2024 0.0300 0.0300 0.0300 0.0300 337,200 +0.00(+0.00%)
Jan 26, 2024 0.0350 0.0350 0.0300 0.0300 872,157 -0.01(-25.00%)
Jan 25, 2024 0.0350 0.0400 0.0350 0.0400 112,978 +0.00(+0.00%)
Jan 24, 2024 0.0450 0.0450 0.0400 0.0400 28,000 +0.00(+0.00%)
Jan 23, 2024 0.0400 0.0400 0.0400 0.0400 6,767 +0.00(+14.29%)
Jan 19, 2024 0.0350 0 -0.00(-12.50%)
Jan 18, 2024 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Jan 17, 2024 0.0400 0.0400 0.0400 0.0400 14,000 +0.00(+0.00%)
Jan 16, 2024 0.0400 0.0400 0.0400 0.0400 43,500 -0.00(-11.11%)
Jan 15, 2024 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Jan 12, 2024 0.0450 0.0450 0.0450 0.0450 7,000 +0.00(+0.00%)
Jan 10, 2024 0.0450 0 +0.00(+12.50%)
Jan 09, 2024 0.0400 0.0400 0.0400 0.0400 15,095 -0.00(-11.11%)
Jan 05, 2024 0.0450 97 -0.01(-10.00%)
Jan 04, 2024 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Jan 03, 2024 0.0500 0.0500 0.0500 0.0500 7,100 +0.01(+11.11%)
Jan 02, 2024 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-18.18%)
Dec 28, 2023 0.0550 0 +0.00(+0.00%)
Dec 27, 2023 0.0550 0.0550 0.0500 0.0550 276,562 +0.00(+0.00%)
Dec 22, 2023 0.0550 0 +0.00(+0.00%)
Dec 21, 2023 0.0550 0.0550 0.0500 0.0550 112,000 +0.00(+0.00%)
Dec 20, 2023 0.0550 0.0550 0.0550 0.0550 161,620 +0.00(+0.00%)
Dec 19, 2023 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Dec 18, 2023 0.0550 0.0550 0.0550 0.0550 35,000 +0.00(+0.00%)
Dec 15, 2023 0.0550 0.0550 0.0550 0.0550 96,000 +0.00(+0.00%)
Dec 14, 2023 0.0550 0.0550 0.0550 0.0550 117,500 +0.00(+10.00%)
Dec 13, 2023 0.0550 0.0550 0.0500 0.0500 24,479 +0.00(+0.00%)
Dec 12, 2023 0.0550 0.0550 0.0500 0.0500 470,197 +0.00(+0.00%)
Dec 11, 2023 0.0500 0.0500 0.0500 0.0500 53,000 -0.00(-9.09%)
Dec 08, 2023 0.0500 0.0550 0.0500 0.0550 80,000 +0.00(+0.00%)
Dec 07, 2023 0.0550 0.0550 0.0550 0.0550 144,500 +0.00(+0.00%)
Dec 06, 2023 0.0550 0.0550 0.0550 0.0550 229,000 +0.00(+0.00%)
Dec 05, 2023 0.0650 0.0700 0.0550 0.0550 286,637 -0.00(-8.33%)
Dec 04, 2023 0.0650 0.0650 0.0450 0.0600 1,282,663 -0.01(-7.69%)
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.