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, 2016 0.2450 0.2500 0.2000 0.2500 32,710 +0.03(+13.64%)
May 30, 2016 0.2200 0.2200 0.2200 0.2200 51,000 +0.03(+15.79%)
May 27, 2016 0.2300 0.2300 0.1900 0.1900 34,300 -0.03(-13.64%)
May 26, 2016 0.2100 0.2450 0.2100 0.2200 99,131 +0.01(+4.76%)
May 25, 2016 0.1500 0.2100 0.1450 0.2100 78,615 +0.05(+31.25%)
May 24, 2016 0.1700 0.1700 0.1500 0.1600 17,088 -0.01(-5.88%)
May 20, 2016 4.900 0.1700 0.1700 0.1700 43,200 -0.01(-5.56%)
May 19, 2016 0.1800 0.1800 0.1800 0.1800 6,000 +0.01(+5.88%)
May 18, 2016 0.1800 0.1850 0.1700 0.1700 22,430 -0.01(-5.56%)
May 17, 2016 0.1850 0.1850 0.1800 0.1800 69,003 -0.02(-10.00%)
May 16, 2016 0.1700 0.2000 0.1650 0.2000 103,600 +0.04(+25.00%)
May 13, 2016 0.1600 0.1600 0.1600 0.1600 3,000 -0.01(-5.88%)
May 12, 2016 0.1700 0.1700 0.1700 0.1700 40,300 +0.00(+0.00%)
May 11, 2016 0.1500 0.1700 0.1350 0.1700 23,500 +0.02(+9.68%)
May 10, 2016 0.1500 0.1550 0.1500 0.1550 2,000 +0.01(+6.90%)
May 09, 2016 0.1450 0.1550 0.1450 0.1450 24,078 -0.02(-12.12%)
May 06, 2016 0.1600 0.1700 0.1600 0.1650 32,947 +0.01(+6.45%)
May 05, 2016 0.1400 0.1550 0.1400 0.1550 2,000 +0.00(+0.00%)
May 04, 2016 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.00%)
May 03, 2016 0.1550 0.1550 0.1550 0.1550 4,015 +0.01(+6.90%)
May 02, 2016 0.1400 0.1450 0.1400 0.1450 10,000 +0.02(+16.00%)
Apr 29, 2016 0.1500 0.1500 0.1250 0.1250 22,900 -0.02(-13.79%)
Apr 28, 2016 0.1500 0.1500 0.1450 0.1450 22,138 -0.02(-9.38%)
Apr 27, 2016 0.1550 0.1650 0.1550 0.1600 21,530 +0.00(+0.00%)
Apr 26, 2016 0.1600 0.1600 0.1550 0.1600 20,037 +0.01(+3.23%)
Apr 25, 2016 0.1550 0.1550 0.1550 0.1550 9,014 +0.01(+10.71%)
Apr 22, 2016 0.1700 0.1700 0.1200 0.1400 146,025 -0.03(-20.00%)
Apr 21, 2016 0.1400 0.1800 0.1400 0.1750 75,600 +0.03(+20.69%)
Apr 20, 2016 0.1400 0.1500 0.1400 0.1450 5,350 +0.02(+20.83%)
Apr 19, 2016 0.1400 0.1500 0.1200 0.1200 77,450 -0.03(-20.00%)
Apr 18, 2016 0.1000 0.1500 0.1000 0.1500 67,500 +0.04(+36.36%)
Apr 15, 2016 0.1100 0.1100 0.1100 0.1100 8,347 +0.01(+10.00%)
Apr 14, 2016 0.1000 0.1000 0.1000 0.1000 17,050 +0.01(+11.11%)
Apr 13, 2016 0.1050 0.1050 0.0900 0.0900 11,900 -3.82(-97.70%)
Apr 12, 2016 3.900 3.910 3.900 3.910 300 +0.00(+0.00%)
Apr 11, 2016 3.910 3.910 3.910 3.910 200 +0.08(+2.09%)
Apr 08, 2016 3.960 3.960 3.690 3.830 16,900 -0.10(-2.54%)
Apr 06, 2016 3.930 3.930 3.930 3.930 300 +0.03(+0.77%)
Apr 05, 2016 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Apr 04, 2016 3.900 3.900 3.900 3.900 0 -0.05(-1.27%)
Mar 31, 2016 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Mar 30, 2016 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Mar 29, 2016 4.050 4.050 3.950 3.950 700 -0.10(-2.47%)
Mar 28, 2016 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Mar 23, 2016 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Mar 22, 2016 3.990 4.050 3.990 4.050 1,200 +0.00(+0.00%)
Mar 21, 2016 4.050 4.050 4.050 4.050 100 -0.05(-1.22%)
Mar 18, 2016 4.000 4.100 4.000 4.100 4,500 +0.12(+3.02%)
Mar 17, 2016 4.020 4.060 3.980 3.980 1,000 -0.05(-1.24%)
Mar 16, 2016 3.960 4.030 3.960 4.030 600 +0.04(+1.00%)
Mar 15, 2016 3.950 3.990 3.950 3.990 1,400 -0.01(-0.25%)
Mar 14, 2016 3.980 4.000 3.980 4.000 2,100 +0.04(+1.01%)
Mar 11, 2016 3.960 3.960 3.960 3.960 200 +0.01(+0.25%)
Mar 10, 2016 3.950 4.000 3.950 3.950 2,400 +0.00(+0.00%)
Mar 09, 2016 3.950 4.000 3.950 3.950 1,500 -0.04(-1.00%)
Mar 07, 2016 3.950 4.000 3.950 3.990 2,600 +0.00(+0.00%)
Mar 04, 2016 3.980 4.000 3.980 3.990 3,100 +0.12(+3.10%)
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.