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 UNCHANGED
Streaming Delayed Price Updated: 12:27 PM EDT, Jun 11, 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, 2018 0.0900 0.0950 0.0900 0.0950 15,000 +0.01(+18.75%)
May 30, 2018 0.0800 0.0800 0.0800 0.0800 7,500 +0.00(+0.00%)
May 28, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
May 24, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
May 18, 2018 0.0850 0.0850 0.0850 50 -0.01(-10.53%)
May 15, 2018 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
May 14, 2018 0.0850 0.0850 0.0850 0.0850 10,000 -0.01(-10.53%)
May 10, 2018 0.0950 0.0950 0.0950 1 +0.00(+0.00%)
May 09, 2018 0.0900 0.0950 0.0900 0.0950 47,000 +0.01(+5.56%)
May 08, 2018 0.0900 0.0900 0.0900 0.0900 7,700 +0.00(+5.88%)
May 07, 2018 0.0850 0.0850 0.0750 0.0850 81,000 -0.00(-5.56%)
May 03, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
May 02, 2018 0.0900 0.1000 0.0800 0.0800 125,000 -0.01(-11.11%)
May 01, 2018 0.0800 0.0900 0.0800 0.0900 58,000 +0.01(+12.50%)
Apr 30, 2018 0.0800 0.0800 0.0800 0.0800 99,000 -0.01(-5.88%)
Apr 27, 2018 0.0850 0.0850 0.0850 0.0850 25,600 +0.00(+0.00%)
Apr 26, 2018 0.0850 0.0850 0.0850 0.0850 21,000 -0.01(-10.53%)
Apr 20, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 18, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 16, 2018 0.0950 0.0950 0.0950 500 +0.00(+0.00%)
Apr 12, 2018 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Apr 11, 2018 0.1000 0.1000 0.0900 0.0900 67,500 -0.01(-5.26%)
Apr 09, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 06, 2018 0.1000 0.1000 0.0950 0.0950 46,000 +0.00(+0.00%)
Apr 05, 2018 0.0900 0.0950 0.0900 0.0950 22,300 +0.00(+0.00%)
Apr 04, 2018 0.0950 0.0950 0.0950 0.0950 5,410 +0.00(+0.00%)
Apr 02, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 29, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 28, 2018 0.1000 0.1000 0.0900 0.0950 8,200 +0.00(+0.00%)
Mar 27, 2018 0.1050 0.1050 0.0950 0.0950 74,900 -0.01(-9.52%)
Mar 26, 2018 0.0950 0.1050 0.0950 0.1050 24,503 +0.00(+5.00%)
Mar 23, 2018 0.1000 0.1000 0.0950 0.1000 18,860 +0.00(+0.00%)
Mar 22, 2018 0.1000 0.1000 0.1000 0.1000 60,000 +0.01(+5.26%)
Mar 21, 2018 0.1150 0.1150 0.0950 0.0950 307,000 -0.02(-17.39%)
Mar 19, 2018 0.1150 0.1150 0.1150 14 +0.00(+0.00%)
Mar 16, 2018 0.1150 0.1150 0.1150 0.1150 8,050 +0.01(+4.55%)
Mar 13, 2018 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Mar 12, 2018 0.1000 0.1000 0.1000 0.1000 26,500 +0.00(+0.00%)
Mar 09, 2018 0.1050 0.1050 0.1000 0.1000 60,000 -0.00(-4.76%)
Mar 08, 2018 0.1000 0.1050 0.1000 0.1050 65,500 +0.00(+5.00%)
Mar 07, 2018 0.1000 0.1000 0.1000 0.1000 1,010 -0.00(-4.76%)
Mar 06, 2018 0.1000 0.1050 0.1000 0.1050 266,000 +0.00(+5.00%)
Mar 05, 2018 0.1000 0.1000 0.1000 0.1000 15,010 +0.00(+0.00%)
Feb 27, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 26, 2018 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Feb 22, 2018 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Feb 21, 2018 0.1000 0.1100 0.1000 0.1100 48,537 +0.00(+0.00%)
Feb 20, 2018 0.1050 0.1100 0.1050 0.1100 14,600 +0.01(+4.76%)
Feb 16, 2018 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Feb 14, 2018 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Feb 13, 2018 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Feb 12, 2018 0.1100 0.1100 0.1100 0.1100 25,000 +0.00(+0.00%)
Feb 09, 2018 0.1100 0.1100 0.1100 0.1100 7,100 +0.01(+10.00%)
Feb 07, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 05, 2018 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Feb 02, 2018 0.1100 0.1100 0.1000 0.1100 141,521 +0.00(+0.00%)
Feb 01, 2018 0.1100 0.1100 0.1100 0.1100 33,500 +0.00(+0.00%)
Jan 31, 2018 0.1200 0.1200 0.1100 0.1100 75,000 -0.01(-12.00%)
Jan 30, 2018 0.1250 0.1250 0.1250 0.1250 2,000 +0.00(+0.00%)
Jan 29, 2018 0.1450 0.1450 0.1250 0.1250 9,500 -0.02(-10.71%)
Jan 26, 2018 0.1450 0.1450 0.1400 0.1400 21,000 -0.00(-3.45%)
Jan 25, 2018 0.1400 0.1450 0.1400 0.1450 33,225 -0.01(-3.33%)
Jan 24, 2018 0.1250 0.1500 0.1250 0.1500 16,580 +0.04(+36.36%)
Jan 22, 2018 0.1100 0.1100 0.1100 109 -0.03(-18.52%)
Jan 19, 2018 0.1350 0.1350 0.1350 0.1350 23,000 +0.00(+0.00%)
Jan 18, 2018 0.1200 0.1350 0.1200 0.1350 19,015 +0.00(+0.00%)
Jan 17, 2018 0.1400 0.1500 0.1150 0.1350 55,180 -0.01(-10.00%)
Jan 16, 2018 0.1500 0.1500 0.1350 0.1500 111,570 +0.00(+0.00%)
Jan 15, 2018 0.1500 0.1500 0.1500 0.1500 15,210 +0.00(+0.00%)
Jan 12, 2018 0.1500 0.1500 0.1500 0.1500 24,056 -0.01(-3.23%)
Jan 11, 2018 0.1500 0.1700 0.1400 0.1550 160,000 +0.01(+10.71%)
Jan 10, 2018 0.1600 0.1600 0.1400 0.1400 114,500 -0.03(-17.65%)
Jan 09, 2018 0.1600 0.1700 0.1550 0.1700 64,088 +0.02(+9.68%)
Jan 05, 2018 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Jan 04, 2018 0.1600 0.1600 0.1600 0.1600 5,500 +0.01(+3.23%)
Jan 03, 2018 0.1600 0.1600 0.1550 0.1550 7,000 -0.01(-3.13%)
Jan 02, 2018 0.1400 0.1600 0.1400 0.1600 19,000 +0.00(+0.00%)
Dec 29, 2017 0.1600 0.1600 0.1600 0 +0.04(+28.00%)
Dec 28, 2017 0.1250 0.1250 0.1250 0.1250 6,700 +0.01(+8.70%)
Dec 27, 2017 0.1150 0.1150 0.1150 0.1150 25,100 -0.00(-4.17%)
Dec 22, 2017 0.1400 0.1400 0.1200 0.1200 2,000 -0.02(-11.11%)
Dec 20, 2017 0.1350 0.1350 0.1350 155 +0.02(+12.50%)
Dec 19, 2017 0.1250 0.1250 0.1200 0.1200 39,531 -0.01(-4.00%)
Dec 18, 2017 0.1250 0.1250 0.1250 0.1250 28,509 +0.01(+4.17%)
Dec 15, 2017 0.1250 0.1250 0.1200 0.1200 12,035 +0.00(+0.00%)
Dec 14, 2017 0.1200 0.1200 0.1200 0.1200 3,727 +0.01(+9.09%)
Dec 13, 2017 0.1200 0.1200 0.1100 0.1100 45,000 -0.01(-4.35%)
Dec 12, 2017 0.1250 0.1250 0.1150 0.1150 28,500 -0.00(-4.17%)
Dec 11, 2017 0.1200 0.1200 0.1200 0.1200 10,200 +0.00(+0.00%)
Dec 08, 2017 0.1200 0.1200 0.1200 0.1200 55,000 -0.01(-7.69%)
Dec 07, 2017 0.1200 0.1300 0.1200 0.1300 11,000 +0.00(+0.00%)
Dec 06, 2017 0.1300 0.1300 0.1300 0.1300 16,840 +0.01(+4.00%)
Dec 05, 2017 0.1300 0.1300 0.1250 0.1250 10,350 +0.00(+0.00%)
Dec 04, 2017 0.1250 0.1250 0.1250 0.1250 11,500 +0.00(+0.00%)
Dec 01, 2017 0.1300 0.1300 0.1250 0.1250 23,700 -0.01(-3.85%)
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%)
Sep 01, 2017 0.1500 0.1600 0.1450 0.1600 27,500 +0.01(+6.67%)
Aug 31, 2017 0.1650 0.1650 0.1500 0.1500 10,500 -0.01(-6.25%)
Aug 30, 2017 0.1750 0.1800 0.1500 0.1600 34,500 -0.01(-5.88%)
Aug 29, 2017 0.1500 0.1700 0.1500 0.1700 167,199 +0.02(+13.33%)
Aug 28, 2017 0.1500 0.1500 0.1400 0.1500 57,000 +0.01(+3.45%)
Aug 25, 2017 0.1400 0.1450 0.1400 0.1450 8,500 +0.00(+3.57%)
Aug 24, 2017 0.1500 0.1700 0.1400 0.1400 37,000 +0.00(+0.00%)
Aug 23, 2017 0.1650 0.1650 0.1400 0.1400 18,250 -0.01(-6.67%)
Aug 22, 2017 0.1500 0.1650 0.1500 0.1500 15,196 -0.01(-6.25%)
Aug 21, 2017 0.1500 0.1600 0.1500 0.1600 12,400 +0.00(+0.00%)
Aug 18, 2017 0.1650 0.1650 0.1500 0.1600 64,100 -0.01(-5.88%)
Aug 16, 2017 0.1700 0.1700 0.1700 10 -0.01(-5.56%)
Aug 14, 2017 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Aug 11, 2017 0.1650 0.1700 0.1650 0.1700 9,000 +0.02(+9.68%)
Aug 09, 2017 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Aug 08, 2017 0.1600 0.1600 0.1600 0.1600 5,070 -0.01(-8.57%)
Aug 03, 2017 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Aug 02, 2017 0.1750 0.1800 0.1750 0.1800 12,900 +0.01(+5.88%)
Aug 01, 2017 0.1900 0.1900 0.1700 0.1700 16,030 -0.02(-10.53%)
Jul 28, 2017 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Jul 27, 2017 0.1850 0.1850 0.1850 0.1850 15,014 +0.00(+0.00%)
Jul 26, 2017 0.1900 0.1900 0.1850 0.1850 8,030 +0.01(+2.78%)
Jul 25, 2017 0.2000 0.2000 0.1800 0.1800 32,020 -0.02(-10.00%)
Jul 24, 2017 0.2050 0.2050 0.1950 0.2000 25,250 +0.03(+17.65%)
Jul 21, 2017 0.1850 0.1850 0.1700 0.1700 17,500 -0.03(-15.00%)
Jul 20, 2017 0.1750 0.2000 0.1750 0.2000 120,684 +0.05(+29.03%)
Jul 19, 2017 0.1700 0.1700 0.1550 0.1550 5,468 -0.01(-3.13%)
Jul 18, 2017 0.1600 0.1750 0.1500 0.1600 58,500 +0.00(+0.00%)
Jul 17, 2017 0.1600 0.1600 0.1600 0.1600 9,000 +0.00(+0.00%)
Jul 12, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 11, 2017 0.1600 0.1600 0.1600 0.1600 24,007 -0.01(-8.57%)
Jul 10, 2017 0.1800 0.1800 0.1550 0.1750 119,010 +0.01(+6.06%)
Jul 07, 2017 0.1650 0.1650 0.1650 0.1650 28,300 +0.00(+0.00%)
Jul 06, 2017 0.1700 0.1700 0.1500 0.1650 156,600 -0.01(-2.94%)
Jul 03, 2017 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 30, 2017 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Jun 29, 2017 0.1900 0.1900 0.1700 0.1750 130,100 +0.00(+2.94%)
Jun 28, 2017 0.1800 0.1800 0.1700 0.1700 26,000 -0.01(-5.56%)
Jun 27, 2017 0.1800 0.1800 0.1800 0.1800 12,500 -0.02(-7.69%)
Jun 26, 2017 0.1950 0.1950 0.1950 0.1950 3,533 +0.01(+5.41%)
Jun 23, 2017 0.1850 0.1850 0.1850 0.1850 1,100 -0.01(-5.13%)
Jun 22, 2017 0.1850 0.1950 0.1800 0.1950 69,200 +0.02(+8.33%)
Jun 21, 2017 0.1800 0.1800 0.1800 0.1800 580 +0.01(+2.86%)
Jun 20, 2017 0.1850 0.1850 0.1750 0.1750 22,250 -0.02(-7.89%)
Jun 19, 2017 0.2000 0.2000 0.1900 0.1900 19,000 -0.01(-7.32%)
Jun 13, 2017 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Jun 09, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 08, 2017 0.2000 0.2000 0.1950 0.2000 32,298 +0.01(+2.56%)
Jun 07, 2017 0.2100 0.2100 0.1850 0.1950 67,510 -0.02(-9.30%)
Jun 06, 2017 0.2150 0.2200 0.2150 0.2150 30,535 +0.00(+0.00%)
Jun 02, 2017 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
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.