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 (%)
May 29, 2020 0.0950 0.1000 0.0950 0.1000 63,500 +0.01(+5.26%)
May 28, 2020 0.1000 0.1000 0.0950 0.0950 59,888 -0.01(-5.00%)
May 27, 2020 0.0950 0.1000 0.0950 0.1000 35,850 +0.00(+0.00%)
May 26, 2020 0.1000 0.1050 0.0950 0.1000 249,000 -0.00(-4.76%)
May 25, 2020 0.1050 0.1100 0.1000 0.1050 294,500 +0.00(+5.00%)
May 22, 2020 0.0850 0.1000 0.0850 0.1000 722,698 +0.01(+11.11%)
May 21, 2020 0.0900 0.0900 0.0850 0.0900 299,500 +0.00(+5.88%)
May 20, 2020 0.0850 0.0850 0.0850 200 +0.00(+0.00%)
May 19, 2020 0.0900 0.0900 0.0850 0.0850 320,000 -0.00(-5.56%)
May 15, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
May 14, 2020 0.0900 0.0900 0.0800 0.0850 182,999 -0.00(-5.56%)
May 13, 2020 0.0850 0.0900 0.0850 0.0900 56,000 +0.00(+5.88%)
May 12, 2020 0.0900 0.0900 0.0850 0.0850 160,048 -0.00(-5.56%)
May 11, 2020 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-10.00%)
May 08, 2020 0.0900 0.1000 0.0850 0.1000 386,328 +0.01(+11.11%)
May 07, 2020 0.0850 0.0900 0.0800 0.0900 125,620 +0.00(+5.88%)
May 06, 2020 0.0900 0.0950 0.0850 0.0850 20,999 -0.00(-5.56%)
May 05, 2020 0.0900 0.0900 0.0800 0.0900 213,313 -0.01(-10.00%)
May 04, 2020 0.0850 0.1000 0.0800 0.1000 86,000 +0.01(+11.11%)
Apr 30, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 29, 2020 0.0900 0.0900 0.0850 0.0900 37,100 +0.00(+0.00%)
Apr 28, 2020 0.0850 0.0900 0.0850 0.0900 50,000 +0.00(+5.88%)
Apr 27, 2020 0.0900 0.0900 0.0850 0.0850 76,000 -0.00(-5.56%)
Apr 24, 2020 0.1000 0.1000 0.0900 0.0900 143,000 -0.01(-5.26%)
Apr 23, 2020 0.0900 0.0950 0.0900 0.0950 75,120 +0.01(+11.76%)
Apr 22, 2020 0.0850 0.0850 0.0850 0.0850 93,000 +0.00(+0.00%)
Apr 21, 2020 0.0850 0.0850 0.0850 0.0850 25,000 -0.00(-5.56%)
Apr 17, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 16, 2020 0.0850 0.0900 0.0850 0.0900 10,000 +0.00(+5.88%)
Apr 15, 2020 0.0850 0.0850 0.0850 0.0850 8,000 +0.00(+0.00%)
Apr 14, 2020 0.0700 0.0850 0.0700 0.0850 36,221 +0.00(+0.00%)
Apr 13, 2020 0.0800 0.0850 0.0800 0.0850 56,000 +0.00(+0.00%)
Apr 09, 2020 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Apr 08, 2020 0.0700 0.0700 0.0700 0.0700 3,000 +0.01(+16.67%)
Apr 03, 2020 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Apr 02, 2020 0.0700 0.0750 0.0700 0.0750 59,000 +0.00(+0.00%)
Apr 01, 2020 0.0750 0.0750 0.0750 0.0750 15,100 +0.00(+7.14%)
Mar 31, 2020 0.0700 0.0700 0.0700 0.0700 100,000 -0.00(-6.67%)
Mar 30, 2020 0.0750 0.0750 0.0750 667 +0.00(+0.00%)
Mar 27, 2020 0.0750 0.0750 0.0750 0.0750 2,500 -0.01(-11.76%)
Mar 24, 2020 0.0850 0.0850 0.0850 0 +0.03(+41.67%)
Mar 23, 2020 0.0700 0.0700 0.0600 0.0600 19,040 -0.01(-14.29%)
Mar 20, 2020 0.0700 0.0700 0.0700 0.0700 2,002 +0.00(+0.00%)
Mar 19, 2020 0.0700 0.0700 0.0700 0.0700 9,000 +0.01(+16.67%)
Mar 18, 2020 0.0650 0.0700 0.0600 0.0600 42,440 -0.01(-7.69%)
Mar 17, 2020 0.0650 0.0650 0.0650 0.0650 14,300 +0.01(+30.00%)
Mar 16, 2020 0.0600 0.0700 0.0500 0.0500 74,039 -0.02(-28.57%)
Mar 13, 2020 0.0700 0.0750 0.0650 0.0700 47,600 -0.00(-6.67%)
Mar 12, 2020 0.0500 0.0750 0.0500 0.0750 75,000 +0.00(+0.00%)
Mar 11, 2020 0.0750 0.0750 0.0650 0.0750 116,000 -0.01(-11.76%)
Mar 10, 2020 0.0850 0.0850 0.0850 0.0850 13,000 +0.01(+6.25%)
Mar 09, 2020 0.0650 0.0800 0.0650 0.0800 96,000 +0.00(+0.00%)
Mar 06, 2020 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Mar 05, 2020 0.0750 0.0800 0.0750 0.0800 65,000 +0.01(+14.29%)
Mar 04, 2020 0.0700 0.0700 0.0700 0.0700 14,260 +0.01(+7.69%)
Mar 03, 2020 0.0750 0.0800 0.0650 0.0650 98,000 +0.00(+0.00%)
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.