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 (%)
Mar 31, 2017 0.2300 0.2300 0.2200 0.2200 44,500 -0.01(-4.35%)
Mar 30, 2017 0.2300 0.2350 0.2300 0.2300 35,001 +0.01(+4.55%)
Mar 29, 2017 0.2100 0.2300 0.2100 0.2200 85,850 -0.01(-2.22%)
Mar 28, 2017 0.2150 0.2300 0.2150 0.2250 1,246,178 +0.02(+7.14%)
Mar 27, 2017 0.2300 0.2300 0.2100 0.2100 68,560 +0.00(+0.00%)
Mar 24, 2017 0.2050 0.2150 0.1900 0.2100 72,900 +0.01(+2.44%)
Mar 23, 2017 0.2050 0.2050 0.2050 0.2050 15,045 +0.00(+0.00%)
Mar 22, 2017 0.2050 0.2100 0.2050 0.2050 13,460 +0.01(+5.13%)
Mar 21, 2017 0.2000 0.2000 0.1900 0.1950 78,811 -0.01(-2.50%)
Mar 20, 2017 0.2100 0.2200 0.2000 0.2000 80,500 -0.02(-9.09%)
Mar 17, 2017 0.2050 0.2200 0.2050 0.2200 41,128 +0.02(+7.32%)
Mar 16, 2017 0.2100 0.2200 0.2050 0.2050 59,500 -0.02(-6.82%)
Mar 15, 2017 0.2100 0.2200 0.2050 0.2200 82,501 +0.01(+4.76%)
Mar 14, 2017 0.2200 0.2250 0.2050 0.2100 72,000 -0.01(-4.55%)
Mar 13, 2017 0.2000 0.2200 0.1800 0.2200 224,325 +0.02(+10.00%)
Mar 10, 2017 0.2000 0.2150 0.1900 0.2000 56,200 +0.01(+2.56%)
Mar 09, 2017 0.2000 0.2050 0.1950 0.1950 27,970 -0.01(-2.50%)
Mar 08, 2017 0.1950 0.2000 0.1900 0.2000 45,500 +0.01(+5.26%)
Mar 07, 2017 0.2050 0.2100 0.1900 0.1900 214,569 -0.02(-9.52%)
Mar 06, 2017 0.2500 0.2500 0.2050 0.2100 78,000 -0.02(-6.67%)
Mar 03, 2017 0.2450 0.2450 0.2250 0.2250 104,000 -0.01(-2.17%)
Mar 02, 2017 0.2400 0.2400 0.2300 0.2300 15,714 -0.02(-8.00%)
Mar 01, 2017 0.2400 0.2500 0.2350 0.2500 51,069 +0.01(+2.04%)
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%)
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.