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 (%)
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%)
Jun 01, 2017 0.2300 0.2500 0.2200 0.2200 29,500 -0.01(-4.35%)
May 31, 2017 0.2300 0.2300 0.2300 0.2300 21,000 +0.00(+0.00%)
May 30, 2017 0.2500 0.2500 0.2300 0.2300 1,950 -0.00(-2.13%)
May 29, 2017 0.2500 0.2500 0.2350 0.2350 5,500 -0.03(-9.62%)
May 26, 2017 0.2600 0.2600 0.2600 0.2600 3,200 +0.04(+15.56%)
May 25, 2017 0.2250 0.2250 0.2250 0.2250 1,500 -0.04(-13.46%)
May 24, 2017 0.2300 0.2600 0.2200 0.2600 36,450 +0.03(+10.64%)
May 23, 2017 0.2400 0.2500 0.2350 0.2350 89,000 +0.00(+0.00%)
May 19, 2017 0.2400 0.2400 0.2350 0.2350 29,560 -0.01(-2.08%)
May 18, 2017 0.2500 0.2500 0.2350 0.2400 33,200 +0.00(+0.00%)
May 17, 2017 0.2400 0.2400 0.2400 0.2400 36,500 +0.00(+0.00%)
May 16, 2017 0.2400 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
May 12, 2017 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
May 11, 2017 0.2400 0.2400 0.2300 0.2300 35,000 -0.01(-4.17%)
May 10, 2017 0.2400 0.2400 0.2400 0.2400 6,000 -0.01(-2.04%)
May 09, 2017 0.2250 0.2450 0.2250 0.2450 5,501 +0.02(+8.89%)
May 05, 2017 0.2250 0.2250 0.2250 775 -0.04(-13.46%)
May 04, 2017 0.2200 0.2600 0.2100 0.2600 80,600 +0.04(+15.56%)
May 03, 2017 0.2250 0.2250 0.2250 0.2250 1,040 -0.01(-2.17%)
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.