Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bravada Gold Corp (OP: BGAVF )

0.0341 +0.0010 (+3.02%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 24, 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 24, 2024 0.0311 0.0341 0.0300 0.0341 21,105 +0.00(+3.02%)
May 23, 2024 0.0331 0.0331 0.0331 0.0331 12,604 +0.00(+3.76%)
May 22, 2024 0.0335 0.0362 0.0300 0.0319 50,250 -0.01(-13.78%)
May 21, 2024 0.0370 0.0370 0.0370 0.0370 5,000 +0.00(+12.12%)
May 20, 2024 0.0330 0.0330 0.0330 0.0330 12,550 -0.00(-11.05%)
May 17, 2024 0.0299 0.0371 0.0295 0.0371 159,308 +0.01(+15.58%)
May 16, 2024 0.0321 0.0321 0.0321 0.0321 4,500 +0.01(+28.40%)
May 15, 2024 0.0264 0.0292 0.0250 0.0250 198,500 -0.00(-3.47%)
May 14, 2024 0.0262 0.0262 0.0259 0.0259 100,400 +0.00(+3.60%)
May 13, 2024 0.0255 0.0258 0.0250 0.0250 171,000 +0.00(+0.00%)
May 10, 2024 0.0267 0.0270 0.0250 0.0250 161,400 -0.00(-1.96%)
May 09, 2024 0.0277 0.0277 0.0255 0.0255 100,001 -0.00(-8.60%)
May 08, 2024 0.0275 0.0279 0.0275 0.0279 33,300 -0.00(-3.12%)
May 07, 2024 0.0294 0.0294 0.0273 0.0288 31,509 -0.00(-1.37%)
May 06, 2024 0.0283 0.0312 0.0283 0.0292 73,386 +0.00(+0.69%)
May 03, 2024 0.0299 0.0299 0.0290 0.0290 6,500 +0.00(+2.47%)
Apr 30, 2024 0.0283 0 -0.00(-5.67%)
Apr 29, 2024 0.0394 0.0394 0.0270 0.0300 239,433 -0.01(-14.29%)
Apr 26, 2024 0.0350 0.0350 0.0350 0.0350 2,500 +0.00(+0.86%)
Apr 25, 2024 0.0324 0.0367 0.0324 0.0347 54,451 +0.00(+7.43%)
Apr 24, 2024 0.0332 0.0355 0.0323 0.0323 134,123 -0.00(-0.62%)
Apr 23, 2024 0.0374 0.0374 0.0325 0.0325 1,900 -0.01(-14.02%)
Apr 22, 2024 0.0378 0.0378 0.0378 0.0378 700 -0.00(-5.50%)
Apr 19, 2024 0.0394 0.0400 0.0353 0.0400 52,880 -0.00(-4.76%)
Apr 18, 2024 0.0431 0.0446 0.0400 0.0420 444,255 -0.00(-5.62%)
Apr 17, 2024 0.0460 0.0467 0.0431 0.0445 112,739 +0.01(+37.77%)
Apr 16, 2024 0.0343 0.0420 0.0323 0.0323 117,734 -0.00(-7.18%)
Apr 15, 2024 0.0380 0.0400 0.0325 0.0348 33,869 -0.01(-22.32%)
Apr 12, 2024 0.0440 0.0448 0.0440 0.0448 81,622 +0.00(+1.82%)
Apr 11, 2024 0.0440 0.0442 0.0440 0.0440 24,154 +0.00(+1.62%)
Apr 10, 2024 0.0446 0.0446 0.0408 0.0433 45,891 -0.00(-1.59%)
Apr 09, 2024 0.0419 0.0446 0.0406 0.0440 113,088 +0.00(+10.55%)
Apr 08, 2024 0.0376 0.0483 0.0364 0.0398 522,143 +0.00(+9.94%)
Apr 05, 2024 0.0278 0.0385 0.0278 0.0362 47,703 +0.00(+13.48%)
Apr 04, 2024 0.0364 0.0385 0.0316 0.0319 123,269 -0.00(-12.36%)
Apr 03, 2024 0.0385 0.0385 0.0358 0.0364 238,274 +0.00(+7.69%)
Apr 02, 2024 0.0300 0.0385 0.0300 0.0338 313,012 +0.00(+8.68%)
Apr 01, 2024 0.0385 0.0385 0.0311 0.0311 185,547 -0.00(-5.76%)
Mar 28, 2024 0.0375 0.0375 0.0320 0.0330 65,325 -0.00(-12.00%)
Mar 27, 2024 0.0350 0.0375 0.0308 0.0375 182,282 +0.00(+7.14%)
Mar 26, 2024 0.0337 0.0350 0.0337 0.0350 24,900 +0.00(+11.11%)
Mar 25, 2024 0.0318 0.0337 0.0315 0.0315 15,057 -0.00(-10.00%)
Mar 22, 2024 0.0350 0.0350 0.0350 0.0350 6,000 +0.01(+16.67%)
Mar 21, 2024 0.0318 0.0370 0.0300 0.0300 28,933 -0.00(-10.98%)
Mar 20, 2024 0.0338 0.0338 0.0300 0.0337 36,000 +0.00(+0.00%)
Mar 19, 2024 0.0293 0.0337 0.0292 0.0337 21,700 -0.00(-0.88%)
Mar 18, 2024 0.0339 0.0370 0.0320 0.0340 63,715 -0.00(-2.86%)
Mar 15, 2024 0.0375 0.0375 0.0313 0.0350 146,166 +0.00(+12.90%)
Mar 14, 2024 0.0336 0.0336 0.0310 0.0310 277,200 -0.00(-8.01%)
Mar 13, 2024 0.0301 0.0337 0.0280 0.0337 273,561 +0.00(+4.98%)
Mar 12, 2024 0.0310 0.0321 0.0310 0.0321 107,000 -0.00(-4.46%)
Mar 11, 2024 0.0323 0.0336 0.0289 0.0336 164,765 +0.00(+1.82%)
Mar 08, 2024 0.0340 0.0378 0.0330 0.0330 117,711 +0.00(+5.77%)
Mar 07, 2024 0.0336 0.0390 0.0309 0.0312 236,990 +0.00(+3.31%)
Mar 06, 2024 0.0218 0.0338 0.0218 0.0302 537,500 +0.01(+37.27%)
Mar 05, 2024 0.0230 0.0233 0.0220 0.0220 49,900 -0.00(-12.00%)
Mar 04, 2024 0.0166 0.0250 0.0166 0.0250 264,047 +0.00(+8.70%)
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.