ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.60
-0.14%
US Tech 100
19,409.60
1.26%
S&P 500
5,473.23
0.77%
US Dollar vs CAD
1.3738
0.18%
Bitcoin
65,713.48
-1.16%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Bravada Gold Corporation (QB) (BGAVF)

  7. Bravada Gold Corporation (QB) (BGAVF) Historical

BGAVF Bravada Gold Corporation (QB)

0.02645
0.00145 (5.80%)
Jun 17 2024 - Closed
Delayed by 15 minutes

BGAVF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2024 0.02645 0.00145 5.80% 0.02806 0.02806 0.02645 1,600
Jun 14 2024 0.025 -0.0035 -12.28% 0.025 0.025 0.025 70,000
Jun 13 2024 0.0285 -0.0003 -1.04% 0.0291 0.0291 0.027 112,000
Jun 12 2024 0.0288 0.00 0.00% 0.0288 0.0288 0.0288 0
Jun 11 2024 0.0288 0.00 0.00% 0.0288 0.0288 0.0288 0
Jun 10 2024 0.0288 -0.0028 -8.86% 0.0288 0.0288 0.0288 16,000
Jun 07 2024 0.0316 0.0012 3.95% 0.0316 0.0316 0.0316 5,000
Jun 06 2024 0.0304 0.0034 12.59% 0.0304 0.0304 0.0304 3,000
Jun 05 2024 0.027 0.00 0.00% 0.027 0.027 0.027 0
Jun 04 2024 0.027 0.00 0.00% 0.027 0.027 0.027 0
Jun 03 2024 0.027 0.00 0.00% 0.027 0.027 0.027 0
May 31 2024 0.027 -0.00472 -14.88% 0.027 0.027 0.027 25,005
May 30 2024 0.03172 0.00 0.00% 0.03172 0.03172 0.03172 0
May 29 2024 0.03172 0.00032 1.02% 0.03172 0.03172 0.03172 100
May 28 2024 0.0314 -0.00265 -7.78% 0.0254 0.0333 0.0254 43,495
May 24 2024 0.03405 0.00095 2.87% 0.0311 0.03405 0.03 21,105
May 23 2024 0.0331 0.0012 3.76% 0.0331 0.0331 0.0331 12,604
May 22 2024 0.0319 -0.0051 -13.78% 0.0336 0.0362 0.03 50,250
May 21 2024 0.037 0.004 12.12% 0.037 0.037 0.037 5,000
May 20 2024 0.033 -0.0041 -11.05% 0.033 0.033 0.033 12,550
May 17 2024 0.0371 0.00505 15.76% 0.02992 0.0371 0.02952 159,308
May 16 2024 0.03205 0.00705 28.20% 0.03205 0.03205 0.03205 4,500
May 15 2024 0.025 -0.00088 -3.40% 0.0264 0.0292 0.025 198,500
May 14 2024 0.02588 0.00088 3.52% 0.0262 0.0262 0.02588 100,400
May 13 2024 0.025 0.00 0.00% 0.0255 0.0258 0.025 171,000
May 10 2024 0.025 -0.0005 -1.96% 0.02665 0.027 0.025 161,400
May 09 2024 0.0255 -0.00238 -8.54% 0.02772 0.02772 0.0255 100,001
May 08 2024 0.02788 -0.00092 -3.19% 0.0275 0.02788 0.0275 33,300
May 07 2024 0.0288 -0.0004 -1.37% 0.0294 0.0294 0.0273 31,509
May 06 2024 0.0292 0.0002 0.69% 0.0283 0.03124 0.0283 73,386
May 03 2024 0.029 0.0007 2.47% 0.0299 0.0299 0.029 6,500
May 02 2024 0.0283 0.00 0.00% 0.0283 0.0283 0.0283 0
May 01 2024 0.0283 0.00 0.00% 0.0283 0.0283 0.0283 0
Apr 30 2024 0.0283 -0.0017 -5.67% 0.025 0.03112 0.025 366,082
Apr 29 2024 0.03 -0.005 -14.29% 0.0394 0.0394 0.027 239,433
Apr 26 2024 0.035 0.00035 1.01% 0.035 0.035 0.035 2,500
Apr 25 2024 0.03465 0.00235 7.28% 0.0324 0.03674 0.0324 54,451
Apr 24 2024 0.0323 -0.0002 -0.62% 0.0332 0.03551 0.0323 134,123
Apr 23 2024 0.0325 -0.0053 -14.02% 0.0374 0.0374 0.0325 1,900
Apr 22 2024 0.0378 -0.0022 -5.50% 0.0378 0.0378 0.0378 700
Apr 19 2024 0.04 -0.002 -4.76% 0.0394 0.04 0.03525 52,880
Apr 18 2024 0.042 -0.00248 -5.57% 0.0431 0.0446 0.04 444,255
Apr 17 2024 0.044477 0.01218 37.70% 0.046 0.04666 0.043135 112,739
Apr 16 2024 0.0323 -0.00245 -7.05% 0.03425 0.042 0.0323 117,734
Apr 15 2024 0.03475 -0.01005 -22.43% 0.038 0.04 0.0325 33,869
Apr 12 2024 0.0448 0.0008 1.82% 0.044 0.0448 0.044 81,622
Apr 11 2024 0.044 0.0007 1.62% 0.04396 0.04415 0.04396 24,154
Apr 10 2024 0.0433 -0.0007 -1.59% 0.0446 0.0446 0.04075 45,891
Apr 09 2024 0.044 0.00418 10.48% 0.0446 0.0446 0.04055 113,088
Apr 08 2024 0.039825 0.0036 9.94% 0.037 0.0483 0.0364 522,143
Apr 05 2024 0.036225 0.00433 13.56% 0.0278 0.0385 0.0278 47,703
Apr 04 2024 0.0319 -0.00453 -12.43% 0.0364 0.0385 0.0316 123,269
Apr 03 2024 0.03643 0.00263 7.78% 0.0385 0.0385 0.0358 238,274
Apr 02 2024 0.0338 0.00266 8.54% 0.03 0.0385 0.03 313,012
Apr 01 2024 0.03114 -0.00186 -5.64% 0.0385 0.0385 0.03114 185,547
Mar 28 2024 0.033 -0.0045 -12.00% 0.0375 0.0375 0.03195 65,325
Mar 27 2024 0.0375 0.0025 7.14% 0.035 0.0375 0.0308 182,282
Mar 26 2024 0.035 0.0035 11.11% 0.0337 0.035 0.0337 24,900
Mar 25 2024 0.0315 -0.0035 -10.00% 0.0318 0.0337 0.0315 15,057
Mar 22 2024 0.035 0.005 16.67% 0.035 0.035 0.035 6,000
Mar 21 2024 0.03 -0.0037 -10.98% 0.0348 0.037 0.03 28,933
Mar 20 2024 0.0337 0.00 0.00% 0.0338 0.0338 0.03 36,000

Your Recent History

USOTC
BGAVF
Bravada Gold (QB)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved