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 (%)
Sep 30, 2016 0.2450 0.2450 0.2450 0.2450 1,000 +0.01(+2.08%)
Sep 29, 2016 0.2350 0.2400 0.2350 0.2400 14,200 +0.01(+2.13%)
Sep 28, 2016 0.2350 0.2350 0.2350 0.2350 120,000 +0.00(+0.00%)
Sep 27, 2016 0.2650 0.2650 0.2350 0.2350 111,200 -0.04(-12.96%)
Sep 26, 2016 0.2600 0.2700 0.2600 0.2700 7,240 +0.01(+3.85%)
Sep 23, 2016 0.2300 0.2600 0.2300 0.2600 8,369 +0.03(+13.04%)
Sep 22, 2016 0.2450 0.2450 0.2300 0.2300 2,500 -0.02(-9.80%)
Sep 21, 2016 0.2600 0.2600 0.2550 0.2550 7,600 -0.01(-1.92%)
Sep 20, 2016 0.2600 0.2600 0.2300 0.2600 86,167 +0.04(+18.18%)
Sep 19, 2016 0.2400 0.2450 0.2100 0.2200 91,000 -0.05(-18.52%)
Sep 16, 2016 0.2700 0.2700 0.2700 0.2700 4,800 +0.04(+17.39%)
Sep 15, 2016 0.2400 0.2400 0.2300 0.2300 35,714 -0.01(-4.17%)
Sep 13, 2016 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Sep 12, 2016 0.2500 0.2550 0.2300 0.2500 17,800 -0.02(-5.66%)
Sep 09, 2016 0.2650 0.2650 0.2550 0.2650 16,505 -0.01(-3.64%)
Sep 08, 2016 0.2900 0.2900 0.2650 0.2750 13,500 -0.01(-5.17%)
Sep 07, 2016 0.2800 0.2900 0.2700 0.2900 91,725 +0.01(+5.45%)
Sep 06, 2016 0.2900 0.2900 0.2750 0.2750 62,000 +0.01(+1.85%)
Sep 02, 2016 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Sep 01, 2016 0.2300 0.2950 0.2300 0.2900 43,000 +0.04(+16.00%)
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%)
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.