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 UNCHANGED
Streaming Delayed Price Updated: 2:15 PM EDT, May 16, 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 (%)
May 31, 2017 0.2300 0.2300 0.2300 0.2300 21,000 +0.00(+0.00%)
May 30, 2017 0.2500 0.2500 0.2300 0.2300 1,950 -0.00(-2.13%)
May 29, 2017 0.2500 0.2500 0.2350 0.2350 5,500 -0.03(-9.62%)
May 26, 2017 0.2600 0.2600 0.2600 0.2600 3,200 +0.04(+15.56%)
May 25, 2017 0.2250 0.2250 0.2250 0.2250 1,500 -0.04(-13.46%)
May 24, 2017 0.2300 0.2600 0.2200 0.2600 36,450 +0.03(+10.64%)
May 23, 2017 0.2400 0.2500 0.2350 0.2350 89,000 +0.00(+0.00%)
May 19, 2017 0.2400 0.2400 0.2350 0.2350 29,560 -0.01(-2.08%)
May 18, 2017 0.2500 0.2500 0.2350 0.2400 33,200 +0.00(+0.00%)
May 17, 2017 0.2400 0.2400 0.2400 0.2400 36,500 +0.00(+0.00%)
May 16, 2017 0.2400 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
May 12, 2017 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
May 11, 2017 0.2400 0.2400 0.2300 0.2300 35,000 -0.01(-4.17%)
May 10, 2017 0.2400 0.2400 0.2400 0.2400 6,000 -0.01(-2.04%)
May 09, 2017 0.2250 0.2450 0.2250 0.2450 5,501 +0.02(+8.89%)
May 05, 2017 0.2250 0.2250 0.2250 775 -0.04(-13.46%)
May 04, 2017 0.2200 0.2600 0.2100 0.2600 80,600 +0.04(+15.56%)
May 03, 2017 0.2250 0.2250 0.2250 0.2250 1,040 -0.01(-2.17%)
May 02, 2017 0.2100 0.2300 0.2050 0.2300 10,081 -0.01(-4.17%)
Apr 28, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 27, 2017 0.2400 0.2400 0.2400 0.2400 48,500 +0.01(+2.13%)
Apr 26, 2017 0.2200 0.2350 0.2200 0.2350 14,500 +0.01(+6.82%)
Apr 25, 2017 0.2400 0.2400 0.2050 0.2200 76,000 -0.02(-8.33%)
Apr 24, 2017 0.2600 0.2600 0.2350 0.2400 53,960 -0.03(-9.43%)
Apr 21, 2017 0.2750 0.2750 0.2600 0.2650 34,060 -0.01(-3.64%)
Apr 20, 2017 0.2750 0.2750 0.2750 0.2750 5,000 +0.00(+0.00%)
Apr 19, 2017 0.2700 0.2750 0.2350 0.2750 69,305 +0.01(+1.85%)
Apr 18, 2017 0.2900 0.2900 0.2700 0.2700 51,900 -0.02(-8.47%)
Apr 17, 2017 0.2950 0.2950 0.2950 0.2950 31,500 -0.03(-7.81%)
Apr 13, 2017 0.3150 0.3200 0.2900 0.3200 119,000 +0.02(+4.92%)
Apr 12, 2017 0.3300 0.3400 0.3050 0.3050 87,369 -0.03(-7.58%)
Apr 11, 2017 0.3400 0.3400 0.3100 0.3300 24,006 +0.04(+11.86%)
Apr 10, 2017 0.2950 0.3050 0.2850 0.2950 122,950 +0.01(+3.51%)
Apr 07, 2017 0.2500 0.2850 0.2500 0.2850 177,353 +0.02(+7.55%)
Apr 06, 2017 0.2550 0.2650 0.2500 0.2650 139,253 +0.01(+3.92%)
Apr 05, 2017 0.2550 0.2600 0.2450 0.2550 51,899 +0.01(+2.00%)
Apr 04, 2017 0.2300 0.2600 0.2300 0.2500 75,990 +0.03(+13.64%)
Apr 03, 2017 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+0.00%)
Mar 31, 2017 0.2300 0.2300 0.2200 0.2200 44,500 -0.01(-4.35%)
Mar 30, 2017 0.2300 0.2350 0.2300 0.2300 35,001 +0.01(+4.55%)
Mar 29, 2017 0.2100 0.2300 0.2100 0.2200 85,850 -0.01(-2.22%)
Mar 28, 2017 0.2150 0.2300 0.2150 0.2250 1,246,178 +0.02(+7.14%)
Mar 27, 2017 0.2300 0.2300 0.2100 0.2100 68,560 +0.00(+0.00%)
Mar 24, 2017 0.2050 0.2150 0.1900 0.2100 72,900 +0.01(+2.44%)
Mar 23, 2017 0.2050 0.2050 0.2050 0.2050 15,045 +0.00(+0.00%)
Mar 22, 2017 0.2050 0.2100 0.2050 0.2050 13,460 +0.01(+5.13%)
Mar 21, 2017 0.2000 0.2000 0.1900 0.1950 78,811 -0.01(-2.50%)
Mar 20, 2017 0.2100 0.2200 0.2000 0.2000 80,500 -0.02(-9.09%)
Mar 17, 2017 0.2050 0.2200 0.2050 0.2200 41,128 +0.02(+7.32%)
Mar 16, 2017 0.2100 0.2200 0.2050 0.2050 59,500 -0.02(-6.82%)
Mar 15, 2017 0.2100 0.2200 0.2050 0.2200 82,501 +0.01(+4.76%)
Mar 14, 2017 0.2200 0.2250 0.2050 0.2100 72,000 -0.01(-4.55%)
Mar 13, 2017 0.2000 0.2200 0.1800 0.2200 224,325 +0.02(+10.00%)
Mar 10, 2017 0.2000 0.2150 0.1900 0.2000 56,200 +0.01(+2.56%)
Mar 09, 2017 0.2000 0.2050 0.1950 0.1950 27,970 -0.01(-2.50%)
Mar 08, 2017 0.1950 0.2000 0.1900 0.2000 45,500 +0.01(+5.26%)
Mar 07, 2017 0.2050 0.2100 0.1900 0.1900 214,569 -0.02(-9.52%)
Mar 06, 2017 0.2500 0.2500 0.2050 0.2100 78,000 -0.02(-6.67%)
Mar 03, 2017 0.2450 0.2450 0.2250 0.2250 104,000 -0.01(-2.17%)
Mar 02, 2017 0.2400 0.2400 0.2300 0.2300 15,714 -0.02(-8.00%)
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.