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 (%)
Aug 31, 2016 0.2500 0.2500 0.2500 0.2500 21,726 -0.02(-5.66%)
Aug 30, 2016 0.2650 0.2650 0.2650 0.2650 1,000 +0.05(+23.26%)
Aug 26, 2016 5.140 0.2150 0.2150 0.2150 1,600 -0.02(-8.51%)
Aug 25, 2016 0.2400 0.2450 0.2350 0.2350 31,500 -0.03(-9.62%)
Aug 24, 2016 0.2400 0.2650 0.2400 0.2600 39,000 +0.02(+8.33%)
Aug 23, 2016 0.2600 0.2600 0.2400 0.2400 38,010 -0.02(-7.69%)
Aug 22, 2016 0.2600 0.2600 0.2500 0.2600 117,300 +0.00(+0.00%)
Aug 19, 2016 0.2750 0.2750 0.2550 0.2600 18,500 -0.01(-1.89%)
Aug 18, 2016 0.2650 0.2700 0.2500 0.2650 99,000 -0.01(-1.85%)
Aug 17, 2016 0.2650 0.2700 0.2650 0.2700 8,530 +0.00(+0.00%)
Aug 16, 2016 0.2750 0.2750 0.2700 0.2700 25,230 -0.01(-3.57%)
Aug 15, 2016 0.3000 0.3000 0.2800 0.2800 44,776 -0.02(-6.67%)
Aug 12, 2016 0.3150 0.3150 0.2950 0.3000 95,165 -0.02(-4.76%)
Aug 11, 2016 0.3300 0.3400 0.3150 0.3150 69,274 -0.01(-1.56%)
Aug 10, 2016 0.2900 0.3200 0.2900 0.3200 65,665 +0.04(+14.29%)
Aug 09, 2016 0.2800 0.3100 0.2800 0.2800 36,015 -0.00(-1.75%)
Aug 08, 2016 0.2800 0.2850 0.2800 0.2850 26,940 -0.01(-3.39%)
Aug 05, 2016 0.3000 0.3000 0.2750 0.2950 89,315 +0.01(+3.51%)
Aug 04, 2016 0.3050 0.3050 0.2850 0.2850 10,520 -0.01(-1.72%)
Aug 03, 2016 0.3150 0.3150 0.2900 0.2900 202,276 -0.05(-14.71%)
Aug 02, 2016 0.3500 0.3600 0.3200 0.3400 63,870 -0.01(-2.86%)
Jul 29, 2016 5.070 0.3500 0.3500 0.3500 0 +0.02(+7.69%)
Jul 28, 2016 0.2600 0.3800 0.2600 0.3250 245,414 +0.08(+32.65%)
Jul 27, 2016 0.2250 0.2450 0.2250 0.2450 46,000 +0.01(+2.08%)
Jul 26, 2016 0.2400 0.2400 0.2350 0.2400 27,300 +0.00(+0.00%)
Jul 25, 2016 0.2550 0.2550 0.2300 0.2400 45,579 -0.02(-7.69%)
Jul 22, 2016 0.2600 0.2600 0.2600 0.2600 8,300 +0.00(+0.00%)
Jul 21, 2016 0.2500 0.2700 0.2500 0.2600 21,350 -0.01(-3.70%)
Jul 20, 2016 0.2600 0.2700 0.2600 0.2700 42,500 +0.01(+1.89%)
Jul 19, 2016 0.2650 0.2650 0.2650 0.2650 7,500 -0.01(-3.64%)
Jul 14, 2016 5.060 0.2750 0.2750 0.2750 450 -0.01(-5.17%)
Jul 13, 2016 0.2750 0.3200 0.2750 0.2900 99,425 +0.03(+11.54%)
Jul 12, 2016 0.2600 0.2600 0.2600 0.2600 18,175 +0.00(+0.00%)
Jul 11, 2016 0.2750 0.2750 0.2600 0.2600 41,120 -0.01(-1.89%)
Jul 08, 2016 0.2700 0.3000 0.2650 0.2650 31,225 -0.02(-8.62%)
Jul 07, 2016 0.2500 0.2900 0.2500 0.2900 115,656 +0.01(+3.57%)
Jul 05, 2016 0.3200 0.3200 0.2650 0.2800 52,919 -0.00(-1.75%)
Jul 04, 2016 0.3300 0.3500 0.2850 0.2850 107,250 -0.08(-20.83%)
Jun 30, 2016 5.060 0.3600 0.3600 0.3600 1,900 +0.01(+2.86%)
Jun 29, 2016 0.3200 0.3500 0.3000 0.3500 39,048 +0.00(+0.00%)
Jun 28, 2016 0.3550 0.3550 0.3500 0.3500 2,100 -0.03(-6.67%)
Jun 27, 2016 0.3750 0.3900 0.3150 0.3750 46,709 +0.00(+0.00%)
Jun 24, 2016 0.3600 0.4000 0.3400 0.3750 151,710 +0.04(+13.64%)
Jun 22, 2016 5.070 0.3300 0.3300 0.3300 200 +0.03(+10.00%)
Jun 21, 2016 0.3150 0.3150 0.3000 0.3000 37,800 -0.03(-7.69%)
Jun 20, 2016 0.3000 0.3900 0.3000 0.3250 38,080 +0.03(+8.33%)
Jun 17, 2016 0.3100 0.3100 0.3000 0.3000 54,719 -0.03(-7.69%)
Jun 16, 2016 0.3000 0.3250 0.3000 0.3250 89,755 +0.03(+8.33%)
Jun 15, 2016 0.2850 0.3000 0.2550 0.3000 114,575 +0.04(+15.38%)
Jun 14, 2016 0.2200 0.2600 0.2200 0.2600 132,002 +0.03(+13.04%)
Jun 13, 2016 0.2250 0.2300 0.2250 0.2300 10,616 +0.00(+0.00%)
Jun 10, 2016 0.2300 0.2300 0.2000 0.2300 9,500 +0.00(+0.00%)
Jun 09, 2016 0.1850 0.2300 0.1850 0.2300 18,100 +0.03(+15.00%)
Jun 08, 2016 0.2100 0.2100 0.2000 0.2000 28,400 +0.00(+0.00%)
Jun 07, 2016 0.2100 0.2100 0.2000 0.2000 10,000 -0.02(-11.11%)
Jun 06, 2016 0.2250 0.2250 0.2000 0.2250 57,642 +0.02(+12.50%)
Jun 03, 2016 0.2150 0.2250 0.2000 0.2000 73,630 -0.00(-2.44%)
Jun 02, 2016 0.1950 0.2100 0.1950 0.2050 8,000 -0.02(-6.82%)
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.