Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Broadway Gold Mining Ltd (TSV: BRD )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2017 0.9600 0.9600 0.9600 0.9600 1,100 +0.02(+2.13%)
Jan 30, 2017 0.9000 1.040 0.8800 0.9400 95,080 +0.06(+6.82%)
Jan 27, 2017 0.9600 0.9600 0.8800 0.8800 38,474 -0.08(-8.33%)
Jan 26, 2017 0.9600 1.000 0.9600 0.9600 22,300 -0.02(-2.04%)
Jan 25, 2017 1.000 1.030 0.9200 0.9800 153,724 -0.02(-2.00%)
Jan 24, 2017 1.020 1.020 0.9600 1.000 72,312 -0.02(-1.96%)
Jan 23, 2017 1.000 1.020 1.000 1.020 102,756 +0.03(+3.03%)
Jan 20, 2017 1.000 1.010 0.9600 0.9900 132,104 +0.00(+0.00%)
Jan 19, 2017 0.9100 0.9900 0.9000 0.9900 195,245 +0.04(+4.21%)
Jan 18, 2017 0.9500 0.9500 0.9000 0.9500 50,294 +0.00(+0.00%)
Jan 17, 2017 0.9000 0.9600 0.8600 0.9500 106,258 +0.05(+5.56%)
Jan 16, 2017 0.8600 0.9000 0.8500 0.9000 48,869 +0.02(+2.27%)
Jan 13, 2017 0.8400 0.8800 0.8400 0.8800 94,961 +0.03(+3.53%)
Jan 12, 2017 0.8300 0.8500 0.8000 0.8500 39,780 +0.01(+1.19%)
Jan 11, 2017 0.7500 0.8400 0.7500 0.8400 99,450 +0.04(+5.00%)
Jan 10, 2017 0.8000 0.8000 0.7500 0.8000 13,500 +0.03(+3.90%)
Jan 09, 2017 0.7500 0.7700 0.7200 0.7700 50,015 +0.02(+2.67%)
Jan 06, 2017 0.7100 0.7600 0.7100 0.7500 64,737 +0.05(+7.14%)
Jan 05, 2017 0.7500 0.7800 0.7000 0.7000 43,680 -0.05(-6.67%)
Jan 04, 2017 0.7400 0.7500 0.7400 0.7500 5,600 +0.05(+7.14%)
Jan 03, 2017 0.8100 0.8300 0.7000 0.7000 55,775 -0.10(-12.50%)
Dec 30, 2016 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Dec 29, 2016 0.8000 0.8000 0.7600 0.8000 21,837 +0.01(+1.27%)
Dec 28, 2016 0.7500 0.8000 0.7500 0.7900 44,200 +0.10(+14.49%)
Dec 23, 2016 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Dec 22, 2016 0.6400 0.6900 0.6400 0.6900 3,000 +0.05(+7.81%)
Dec 21, 2016 0.6400 0.6400 0.6400 0.6400 7,950 +0.04(+6.67%)
Dec 20, 2016 0.6500 0.6500 0.6000 0.6000 41,000 -0.10(-14.29%)
Dec 19, 2016 0.7000 0.7000 0.7000 0.7000 5,000 -0.02(-2.78%)
Dec 15, 2016 0.7200 0.7200 0.7200 0 +0.12(+20.00%)
Dec 14, 2016 0.5800 0.6000 0.5100 0.6000 71,010 +0.10(+20.00%)
Dec 13, 2016 0.5600 0.5600 0.4800 0.5000 111,000 -0.10(-16.67%)
Dec 12, 2016 0.5900 0.6000 0.5900 0.6000 64,000 +0.03(+5.26%)
Dec 09, 2016 0.5200 0.6000 0.5200 0.5700 69,000 +0.07(+14.00%)
Dec 07, 2016 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 06, 2016 0.5900 0.5900 0.5000 0.5000 38,500 -0.09(-15.25%)
Dec 05, 2016 0.5600 0.5900 0.5600 0.5900 40,592 +0.03(+5.36%)
Dec 02, 2016 0.5600 0.5600 0.5600 0.5600 18,200 +0.00(+0.00%)
Dec 01, 2016 0.5600 0.5600 0.5600 0.5600 9,500 +0.00(+0.00%)
Nov 29, 2016 0.5600 0.5600 0.5600 0 +0.03(+5.66%)
Nov 28, 2016 0.5300 0.5300 0.5000 0.5300 37,000 +0.03(+6.00%)
Nov 25, 2016 0.4700 0.5300 0.4700 0.5000 143,500 +0.05(+11.11%)
Nov 24, 2016 0.4500 0.4500 0.4500 0.4500 23,000 -0.02(-4.26%)
Nov 23, 2016 0.4700 0.4700 0.4700 0.4700 1,000 +0.00(+0.00%)
Nov 22, 2016 0.4700 0.4700 0.4400 0.4700 16,700 +0.00(+0.00%)
Nov 21, 2016 0.4500 0.4700 0.4500 0.4700 30,000 +0.02(+4.44%)
Nov 18, 2016 0.4500 0.4500 0.4500 0.4500 20,000 +0.05(+12.50%)
Nov 17, 2016 0.4000 0.4000 0.4000 0.4000 10,500 +0.00(+0.00%)
Nov 16, 2016 0.3400 0.4400 0.3300 0.4000 540,000 +0.10(+33.33%)
Nov 15, 2016 0.3000 0.3000 0.3000 0.3000 56,500 -0.03(-9.09%)
Nov 11, 2016 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Nov 09, 2016 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Nov 07, 2016 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Nov 03, 2016 0.3300 0.3300 0.3300 0 -0.03(-8.33%)
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.