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: 3:46 PM EDT, Jun 14, 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 31, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 30, 2020 0.1800 0.1850 0.1750 0.1800 211,800 -0.01(-2.70%)
Jul 29, 2020 0.1900 0.1900 0.1750 0.1850 277,057 -0.01(-2.63%)
Jul 28, 2020 0.1850 0.1900 0.1850 0.1900 121,500 +0.00(+0.00%)
Jul 27, 2020 0.2000 0.2100 0.1900 0.1900 631,889 -0.01(-5.00%)
Jul 24, 2020 0.1750 0.2000 0.1750 0.2000 428,600 +0.03(+17.65%)
Jul 23, 2020 0.1750 0.1750 0.1700 0.1700 927,470 -0.00(-2.86%)
Jul 22, 2020 0.1900 0.1900 0.1700 0.1750 1,287,779 -0.02(-7.89%)
Jul 21, 2020 0.2000 0.2000 0.1850 0.1900 455,400 -0.01(-5.00%)
Jul 20, 2020 0.1900 0.2000 0.1900 0.2000 494,701 +0.01(+5.26%)
Jul 17, 2020 0.1800 0.1900 0.1750 0.1900 169,000 +0.01(+5.56%)
Jul 16, 2020 0.1750 0.1800 0.1650 0.1800 321,707 +0.01(+2.86%)
Jul 15, 2020 0.1750 0.1800 0.1700 0.1750 96,600 +0.00(+2.94%)
Jul 14, 2020 0.1750 0.1750 0.1700 0.1700 246,077 -0.01(-5.56%)
Jul 13, 2020 0.1900 0.1900 0.1750 0.1800 149,100 -0.01(-2.70%)
Jul 10, 2020 0.1850 0.1900 0.1800 0.1850 235,758 -0.01(-2.63%)
Jul 09, 2020 0.1950 0.2000 0.1750 0.1900 458,312 +0.00(+0.00%)
Jul 08, 2020 0.1800 0.2000 0.1750 0.1900 1,444,143 +0.01(+5.56%)
Jul 07, 2020 0.1850 0.1850 0.1600 0.1800 423,553 -0.01(-2.70%)
Jul 06, 2020 0.1800 0.1850 0.1750 0.1850 364,360 +0.00(+0.00%)
Jul 03, 2020 0.1750 0.1850 0.1650 0.1850 366,497 +0.01(+5.71%)
Jul 02, 2020 0.1600 0.1750 0.1600 0.1750 559,204 +0.02(+12.90%)
Jun 30, 2020 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Jun 29, 2020 0.1500 0.1600 0.1500 0.1500 104,000 +0.01(+3.45%)
Jun 26, 2020 0.1600 0.1600 0.1450 0.1450 145,789 -0.01(-3.33%)
Jun 25, 2020 0.1500 0.1500 0.1450 0.1500 94,530 -0.01(-3.23%)
Jun 24, 2020 0.1500 0.1650 0.1500 0.1550 711,579 +0.00(+0.00%)
Jun 23, 2020 0.1400 0.1550 0.1350 0.1550 109,476 +0.01(+10.71%)
Jun 22, 2020 0.1350 0.1550 0.1250 0.1400 212,479 -0.00(-3.45%)
Jun 19, 2020 0.1400 0.1550 0.1400 0.1450 316,500 +0.00(+3.57%)
Jun 18, 2020 0.1300 0.1500 0.1200 0.1400 157,000 +0.01(+7.69%)
Jun 17, 2020 0.1200 0.1300 0.1200 0.1300 24,089 +0.00(+0.00%)
Jun 16, 2020 0.1300 0.1300 0.1300 0.1300 15,500 +0.01(+8.33%)
Jun 15, 2020 0.1200 0.1250 0.1200 0.1200 29,100 -0.01(-7.69%)
Jun 12, 2020 0.1150 0.1300 0.1150 0.1300 142,600 +0.01(+8.33%)
Jun 11, 2020 0.1250 0.1250 0.1200 0.1200 22,000 -0.02(-11.11%)
Jun 10, 2020 0.1350 0.1350 0.1250 0.1350 92,500 +0.00(+0.00%)
Jun 09, 2020 0.1300 0.1350 0.1300 0.1350 119,500 +0.01(+3.85%)
Jun 08, 2020 0.1150 0.1400 0.1150 0.1300 301,000 +0.03(+30.00%)
Jun 05, 2020 0.1150 0.1150 0.0900 0.1000 566,300 -0.02(-16.67%)
Jun 04, 2020 0.1000 0.1200 0.1000 0.1200 40,000 +0.01(+14.29%)
Jun 03, 2020 0.1050 0.1100 0.1000 0.1050 180,500 +0.00(+5.00%)
Jun 02, 2020 0.1100 0.1100 0.1000 0.1000 39,300 -0.00(-4.76%)
Jun 01, 2020 0.1100 0.1150 0.1050 0.1050 55,000 +0.00(+5.00%)
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%)
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.