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 (%)
Feb 28, 2017 0.2500 0.2600 0.2450 0.2450 78,000 -0.01(-3.92%)
Feb 27, 2017 0.2600 0.2650 0.2550 0.2550 78,410 +0.00(+0.00%)
Feb 24, 2017 0.2500 0.2650 0.2400 0.2550 270,166 +0.01(+4.08%)
Feb 23, 2017 0.2050 0.2500 0.2050 0.2450 229,408 +0.02(+11.36%)
Feb 22, 2017 0.2200 0.2200 0.2200 0.2200 5,000 +0.02(+7.32%)
Feb 21, 2017 0.2200 0.2200 0.2050 0.2050 4,710 -0.01(-2.38%)
Feb 17, 2017 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Feb 16, 2017 0.2350 0.2350 0.2200 0.2200 26,600 +0.00(+0.00%)
Feb 15, 2017 0.2200 0.2300 0.2200 0.2200 37,000 +0.01(+4.76%)
Feb 14, 2017 0.2300 0.2300 0.2100 0.2100 57,000 -0.01(-2.33%)
Feb 13, 2017 0.2150 0.2150 0.2150 0.2150 3,000 -0.01(-2.27%)
Feb 10, 2017 0.2300 0.2300 0.2200 0.2200 24,283 +0.00(+0.00%)
Feb 09, 2017 0.2200 0.2200 0.2200 0.2200 19,000 -0.01(-4.35%)
Feb 08, 2017 0.2300 0.2300 0.2200 0.2300 27,700 +0.01(+4.55%)
Feb 07, 2017 0.2300 0.2300 0.2200 0.2200 40,554 -0.01(-2.22%)
Feb 06, 2017 0.2300 0.2300 0.2200 0.2250 63,500 -0.01(-2.17%)
Feb 03, 2017 0.2300 0.2300 0.2200 0.2300 31,500 +0.01(+2.22%)
Feb 02, 2017 0.2200 0.2250 0.2150 0.2250 31,900 +0.02(+7.14%)
Feb 01, 2017 0.2100 0.2100 0.2100 0.2100 29,500 +0.01(+2.44%)
Jan 31, 2017 0.2200 0.2200 0.2050 0.2050 22,600 -0.02(-6.82%)
Jan 30, 2017 0.2000 0.2300 0.2000 0.2200 153,050 +0.02(+10.00%)
Jan 27, 2017 0.2000 0.2000 0.2000 0.2000 103,775 +0.00(+0.00%)
Jan 26, 2017 0.1950 0.2000 0.1950 0.2000 111,000 +0.00(+0.00%)
Jan 25, 2017 0.2000 0.2300 0.2000 0.2000 43,600 +0.00(+0.00%)
Jan 24, 2017 0.2100 0.2100 0.1950 0.2000 228,800 -0.01(-4.76%)
Jan 23, 2017 0.2300 0.2300 0.2000 0.2100 284,070 -0.02(-8.70%)
Jan 20, 2017 0.2400 0.2450 0.2300 0.2300 97,805 -0.01(-6.12%)
Jan 19, 2017 0.2450 0.2500 0.2450 0.2450 67,300 +0.00(+0.00%)
Jan 18, 2017 0.2450 0.2500 0.2450 0.2450 81,481 +0.01(+2.08%)
Jan 17, 2017 0.2550 0.2600 0.2400 0.2400 89,346 -0.01(-2.04%)
Jan 16, 2017 0.2400 0.2450 0.2400 0.2450 104,500 +0.01(+4.26%)
Jan 13, 2017 0.2450 0.2450 0.2300 0.2350 11,100 +0.00(+2.17%)
Jan 11, 2017 0.2300 0.2300 0.2300 130 +0.01(+2.22%)
Jan 10, 2017 0.2450 0.2450 0.2250 0.2250 17,200 -0.01(-2.17%)
Jan 09, 2017 0.2450 0.2450 0.2200 0.2300 21,500 +0.02(+6.98%)
Jan 06, 2017 0.2350 0.2350 0.2150 0.2150 119,090 -0.04(-14.00%)
Jan 05, 2017 0.2450 0.2550 0.2350 0.2500 105,564 +0.01(+2.04%)
Jan 04, 2017 0.2500 0.2550 0.2450 0.2450 92,703 +0.01(+4.26%)
Jan 03, 2017 0.2150 0.2350 0.2150 0.2350 30,515 +0.00(+0.00%)
Dec 30, 2016 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Dec 29, 2016 0.2200 0.2300 0.2200 0.2300 6,140 +0.02(+6.98%)
Dec 28, 2016 0.2050 0.2200 0.2050 0.2150 10,000 +0.01(+2.38%)
Dec 23, 2016 0.2100 0.2100 0.2100 0 -0.02(-6.67%)
Dec 22, 2016 0.2050 0.2250 0.2000 0.2250 77,699 +0.03(+15.38%)
Dec 21, 2016 0.2100 0.2100 0.1950 0.1950 25,500 -0.04(-15.22%)
Dec 20, 2016 0.2300 0.2300 0.2300 0.2300 50,100 +0.00(+0.00%)
Dec 19, 2016 0.2300 0.2300 0.2100 0.2300 50,169 -0.02(-9.80%)
Dec 16, 2016 0.2200 0.2600 0.2200 0.2550 78,000 +0.05(+21.43%)
Dec 15, 2016 0.2400 0.2400 0.2050 0.2100 62,069 -0.03(-12.50%)
Dec 14, 2016 0.2400 0.2400 0.2400 0.2400 36,400 +0.00(+0.00%)
Dec 13, 2016 0.2300 0.2450 0.2250 0.2400 33,080 +0.01(+4.35%)
Dec 12, 2016 0.2400 0.2400 0.2050 0.2300 79,050 -0.01(-4.17%)
Dec 09, 2016 0.2450 0.2450 0.2350 0.2400 111,200 -0.02(-7.69%)
Dec 08, 2016 0.2700 0.2700 0.2450 0.2600 217,214 +0.00(+0.00%)
Dec 07, 2016 0.2400 0.2650 0.2250 0.2600 503,539 +0.04(+15.56%)
Dec 06, 2016 0.2200 0.2250 0.2050 0.2250 76,730 +0.01(+4.65%)
Dec 05, 2016 0.2000 0.2150 0.2000 0.2150 30,780 +0.01(+4.88%)
Dec 02, 2016 0.2200 0.2200 0.2050 0.2050 58,015 -0.01(-2.38%)
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.