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 (%)
Nov 30, 2020 0.1350 0.1350 0.1300 0.1300 13,000 +0.00(+0.00%)
Nov 27, 2020 0.1250 0.1300 0.1250 0.1300 15,000 +0.00(+0.00%)
Nov 25, 2020 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Nov 24, 2020 0.1150 0.1250 0.1000 0.1150 278,513 +0.01(+4.55%)
Nov 23, 2020 0.1150 0.1150 0.1100 0.1100 102,250 -0.01(-4.35%)
Nov 20, 2020 0.1150 0.1150 0.1150 0.1150 21,500 +0.00(+0.00%)
Nov 19, 2020 0.1150 0.1200 0.1150 0.1150 151,500 -0.00(-4.17%)
Nov 18, 2020 0.1250 0.1250 0.1200 0.1200 144,185 -0.01(-4.00%)
Nov 17, 2020 0.1300 0.1300 0.1200 0.1250 208,294 -0.01(-7.41%)
Nov 16, 2020 0.1350 0.1350 0.1350 0.1350 93,595 +0.00(+0.00%)
Nov 13, 2020 0.1400 0.1400 0.1350 0.1350 53,100 -0.01(-3.57%)
Nov 12, 2020 0.1400 0.1400 0.1350 0.1400 47,200 +0.00(+0.00%)
Nov 11, 2020 0.1400 0.1400 0.1400 0.1400 35,000 +0.00(+0.00%)
Nov 10, 2020 0.1400 0.1400 0.1400 0.1400 15,000 +0.00(+0.00%)
Nov 09, 2020 0.1450 0.1450 0.1350 0.1400 138,433 -0.01(-6.67%)
Nov 06, 2020 0.1550 0.1550 0.1500 0.1500 52,000 +0.00(+0.00%)
Nov 05, 2020 0.1450 0.1500 0.1450 0.1500 87,000 +0.01(+11.11%)
Nov 04, 2020 0.1350 0.1350 0.1350 0.1350 5,000 +0.00(+0.00%)
Nov 03, 2020 0.1450 0.1450 0.1300 0.1350 57,701 +0.00(+0.00%)
Nov 02, 2020 0.1350 0.1350 0.1350 200 +0.00(+0.00%)
Oct 30, 2020 0.1350 0.1400 0.1350 0.1350 244,500 -0.01(-3.57%)
Oct 29, 2020 0.1350 0.1400 0.1350 0.1400 14,000 +0.00(+0.00%)
Oct 28, 2020 0.1400 0.1400 0.1350 0.1400 57,400 -0.00(-3.45%)
Oct 27, 2020 0.1300 0.1500 0.1300 0.1450 290,750 +0.01(+11.54%)
Oct 26, 2020 0.1300 0.1300 0.1250 0.1300 61,004 +0.00(+0.00%)
Oct 23, 2020 0.1300 0.1300 0.1300 0.1300 61,546 +0.00(+0.00%)
Oct 22, 2020 0.1300 0.1300 0.1250 0.1300 112,046 +0.00(+0.00%)
Oct 21, 2020 0.1350 0.1350 0.1300 0.1300 108,609 +0.00(+0.00%)
Oct 20, 2020 0.1400 0.1400 0.1300 0.1300 349,915 -0.01(-7.14%)
Oct 19, 2020 0.1500 0.1500 0.1400 0.1400 182,506 -0.01(-6.67%)
Oct 16, 2020 0.1500 0.1500 0.1450 0.1500 117,500 +0.00(+0.00%)
Oct 15, 2020 0.1500 0.1550 0.1500 0.1500 101,000 -0.01(-3.23%)
Oct 14, 2020 0.1600 0.1600 0.1550 0.1550 43,420 -0.01(-3.13%)
Oct 13, 2020 0.1600 0.1600 0.1600 0.1600 98,300 +0.01(+3.23%)
Oct 09, 2020 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Oct 08, 2020 0.1400 0.1500 0.1350 0.1500 390,724 +0.01(+3.45%)
Oct 07, 2020 0.1500 0.1500 0.1450 0.1450 133,400 -0.01(-3.33%)
Oct 06, 2020 0.1650 0.1650 0.1450 0.1500 131,000 -0.02(-9.09%)
Oct 05, 2020 0.1800 0.1800 0.1650 0.1650 78,035 -0.01(-8.33%)
Oct 02, 2020 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Oct 01, 2020 0.1550 0.1900 0.1550 0.1800 475,914 +0.04(+24.14%)
Sep 30, 2020 0.1350 0.1500 0.1350 0.1450 128,000 +0.01(+7.41%)
Sep 29, 2020 0.1350 0.1400 0.1350 0.1350 42,050 -0.01(-3.57%)
Sep 28, 2020 0.1500 0.1500 0.1350 0.1400 121,200 -0.01(-6.67%)
Sep 25, 2020 0.1400 0.1500 0.1400 0.1500 150,033 -0.01(-6.25%)
Sep 24, 2020 0.1400 0.1600 0.1400 0.1600 81,899 +0.01(+6.67%)
Sep 23, 2020 0.1650 0.1650 0.1400 0.1500 326,605 -0.01(-6.25%)
Sep 22, 2020 0.1650 0.1650 0.1600 0.1600 281,300 -0.01(-5.88%)
Sep 21, 2020 0.1750 0.1750 0.1700 0.1700 148,709 -0.01(-5.56%)
Sep 18, 2020 0.1900 0.1900 0.1800 0.1800 96,499 +0.00(+0.00%)
Sep 17, 2020 0.1850 0.1850 0.1800 0.1800 155,898 -0.01(-2.70%)
Sep 16, 2020 0.1850 0.1850 0.1850 0.1850 12,000 +0.00(+0.00%)
Sep 15, 2020 0.1900 0.1900 0.1800 0.1850 71,892 +0.00(+0.00%)
Sep 14, 2020 0.1950 0.1950 0.1800 0.1850 344,538 -0.01(-2.63%)
Sep 11, 2020 0.2000 0.2000 0.1900 0.1900 65,221 -0.01(-5.00%)
Sep 10, 2020 0.2000 0.2000 0.1900 0.2000 94,100 -0.00(-2.44%)
Sep 09, 2020 0.2000 0.2100 0.2000 0.2050 162,999 +0.00(+2.50%)
Sep 08, 2020 0.1950 0.2050 0.1950 0.2000 72,207 +0.01(+2.56%)
Sep 04, 2020 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Sep 03, 2020 0.2000 0.2050 0.2000 0.2000 36,355 +0.00(+0.00%)
Sep 02, 2020 0.2100 0.2100 0.2000 0.2000 31,000 -0.00(-2.44%)
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.