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 (%)
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.