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 (%)
Nov 30, 2017 0.1300 0.1300 0.1300 0.1300 20,030 +0.00(+0.00%)
Nov 29, 2017 0.1350 0.1350 0.1300 0.1300 20,500 +0.00(+0.00%)
Nov 27, 2017 0.1400 0.1300 0.1300 0.1300 50,000 -0.01(-7.14%)
Nov 24, 2017 0.1450 0.1500 0.1400 0.1400 204,400 +0.00(+0.00%)
Nov 23, 2017 0.1400 0.1400 0.1400 0.1400 67,500 +0.00(+0.00%)
Nov 22, 2017 0.1300 0.1400 0.1300 0.1400 149,000 +0.02(+16.67%)
Nov 20, 2017 0.1200 0.1200 0.1200 20 -0.01(-7.69%)
Nov 17, 2017 0.1200 0.1300 0.1200 0.1300 116,000 +0.02(+18.18%)
Nov 16, 2017 0.1050 0.1100 0.1050 0.1100 29,500 +0.01(+10.00%)
Nov 15, 2017 0.1100 0.1100 0.0950 0.1000 123,600 -0.00(-4.76%)
Nov 14, 2017 0.1100 0.1200 0.1000 0.1050 208,300 -0.02(-16.00%)
Nov 13, 2017 0.1200 0.1250 0.1100 0.1250 33,100 +0.01(+8.70%)
Nov 10, 2017 0.1150 0.1150 0.1150 0.1150 6,500 -0.01(-11.54%)
Nov 09, 2017 0.1150 0.1300 0.1150 0.1300 54,500 +0.02(+18.18%)
Nov 08, 2017 0.1200 0.1200 0.1100 0.1100 41,500 -0.01(-8.33%)
Nov 07, 2017 0.1200 0.1200 0.1200 0.1200 7,001 -0.01(-4.00%)
Nov 06, 2017 0.1100 0.1300 0.1100 0.1250 85,500 +0.01(+8.70%)
Nov 03, 2017 0.1350 0.1350 0.1150 0.1150 67,000 -0.01(-11.54%)
Nov 02, 2017 0.1300 0.1300 0.1300 0.1300 16,500 -0.01(-7.14%)
Nov 01, 2017 0.1350 0.1450 0.1350 0.1400 81,500 +0.02(+16.67%)
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%)
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.