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: 12:27 PM EDT, Jun 11, 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 28, 2018 0.0650 0.0650 0.0650 0.0650 3,000 +0.01(+8.33%)
Sep 27, 2018 0.0650 0.0650 0.0600 0.0600 76,000 -0.01(-7.69%)
Sep 26, 2018 0.0700 0.0700 0.0650 0.0650 20,999 -0.01(-7.14%)
Sep 25, 2018 0.0700 0.0700 0.0700 15 +0.00(+0.00%)
Sep 21, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Sep 20, 2018 0.0750 0.0750 0.0750 35 +0.00(+0.00%)
Sep 19, 2018 0.0700 0.0750 0.0650 0.0750 15,000 +0.00(+0.00%)
Sep 18, 2018 0.0700 0.0750 0.0700 0.0750 25,000 +0.00(+7.14%)
Sep 14, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Sep 13, 2018 0.0800 0.0800 0.0650 0.0650 137,080 -0.01(-18.75%)
Sep 12, 2018 0.0750 0.0800 0.0750 0.0800 79,000 +0.01(+14.29%)
Sep 11, 2018 0.0750 0.0750 0.0700 0.0700 41,999 -0.00(-6.67%)
Sep 10, 2018 0.0750 0.0750 0.0650 0.0750 86,001 -0.01(-6.25%)
Sep 07, 2018 0.0750 0.0800 0.0750 0.0800 36,000 +0.00(+0.00%)
Sep 06, 2018 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
Sep 05, 2018 0.0750 0.0750 0.0750 0.0750 49,420 +0.00(+0.00%)
Sep 04, 2018 0.0800 0.0800 0.0750 0.0750 214,000 +0.00(+0.00%)
Aug 31, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Aug 30, 2018 0.0900 0.0900 0.0800 0.0800 35,000 -0.01(-5.88%)
Aug 29, 2018 0.0900 0.0900 0.0850 0.0850 177,999 +0.00(+0.00%)
Aug 28, 2018 0.0950 0.0950 0.0850 0.0850 31,000 -0.00(-5.56%)
Aug 27, 2018 0.0900 0.0950 0.0900 0.0900 110,000 +0.00(+5.88%)
Aug 24, 2018 0.0900 0.0900 0.0850 0.0850 137,000 +0.01(+6.25%)
Aug 23, 2018 0.0800 0.0800 0.0800 0.0800 19,000 +0.00(+0.00%)
Aug 22, 2018 0.0800 0.0850 0.0700 0.0800 47,000 +0.00(+0.00%)
Aug 20, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 17, 2018 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
Aug 16, 2018 0.0800 0.0800 0.0750 0.0750 15,000 -0.01(-6.25%)
Aug 15, 2018 0.0800 0.0800 0.0800 0.0800 35,000 -0.01(-11.11%)
Aug 10, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Aug 09, 2018 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-5.88%)
Aug 08, 2018 0.0850 0.0850 0.0850 0.0850 18,200 +0.01(+6.25%)
Aug 07, 2018 0.0800 0.0800 0.0800 0.0800 11,000 -0.01(-11.11%)
Aug 03, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 02, 2018 0.0900 0.0900 0.0900 43 +0.00(+0.00%)
Aug 01, 2018 0.0800 0.0900 0.0800 0.0900 56,800 +0.01(+12.50%)
Jul 31, 2018 0.0800 0.0850 0.0800 0.0800 41,000 +0.00(+0.00%)
Jul 30, 2018 0.0850 0.0850 0.0800 0.0800 7,400 -0.01(-5.88%)
Jul 27, 2018 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Jul 26, 2018 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Jul 25, 2018 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Jul 24, 2018 0.0850 0.0850 0.0800 0.0850 80,000 -0.01(-15.00%)
Jul 20, 2018 0.1000 0.1000 0.1000 385 +0.02(+25.00%)
Jul 19, 2018 0.0900 0.0950 0.0800 0.0800 73,000 -0.01(-5.88%)
Jul 18, 2018 0.1000 0.1000 0.0850 0.0850 37,500 -0.01(-15.00%)
Jul 17, 2018 0.1000 0.1000 0.1000 0.1000 21,000 +0.01(+5.26%)
Jul 16, 2018 0.1000 0.1000 0.0950 0.0950 54,015 -0.01(-5.00%)
Jul 13, 2018 0.1000 0.1000 0.0950 0.1000 47,900 +0.00(+0.00%)
Jul 12, 2018 0.1000 0.1000 0.1000 0.1000 155,000 +0.01(+5.26%)
Jul 11, 2018 0.0950 0.0950 0.0950 0.0950 8,515 -0.01(-5.00%)
Jul 10, 2018 0.0950 0.1000 0.0950 0.1000 207,088 +0.01(+5.26%)
Jul 09, 2018 0.1050 0.0950 0.0950 572,436 -0.01(-9.52%)
Jul 06, 2018 0.1000 0.1050 0.0950 0.1050 239,000 +0.01(+10.53%)
Jul 05, 2018 0.0950 0.1000 0.0900 0.0950 59,000 +0.01(+5.56%)
Jul 04, 2018 0.1000 0.1000 0.0900 0.0900 91,000 -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.