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 (%)
Dec 29, 2017 0.3950 0.3950 0.3950 0 +0.05(+12.86%)
Dec 28, 2017 0.3800 0.3800 0.3450 0.3500 105,986 -0.03(-7.89%)
Dec 27, 2017 0.3750 0.3800 0.3500 0.3800 57,386 +0.02(+5.56%)
Dec 22, 2017 0.3650 0.3750 0.3600 0.3600 55,629 +0.01(+2.86%)
Dec 21, 2017 0.3500 0.3800 0.3500 0.3500 47,300 +0.00(+0.00%)
Dec 20, 2017 0.3700 0.3700 0.3500 0.3500 47,453 -0.02(-4.11%)
Dec 19, 2017 0.4000 0.4200 0.3500 0.3650 119,000 -0.04(-8.75%)
Dec 18, 2017 0.3650 0.4200 0.3650 0.4000 69,151 +0.05(+14.29%)
Dec 15, 2017 0.3800 0.3800 0.3650 0.3500 47,300 -0.03(-7.89%)
Dec 14, 2017 0.4000 0.4100 0.3800 0.3800 61,564 -0.02(-3.80%)
Dec 13, 2017 0.3850 0.4000 0.3500 0.3950 23,881 +0.00(+0.00%)
Dec 12, 2017 0.3350 0.3950 0.3350 0.3950 223,250 +0.08(+25.40%)
Dec 11, 2017 0.3200 0.3300 0.3100 0.3150 33,310 -0.03(-8.70%)
Dec 08, 2017 0.3300 0.3450 0.3150 0.3450 63,466 +0.00(+0.00%)
Dec 07, 2017 0.3500 0.3500 0.3400 0.3450 11,551 -0.02(-4.17%)
Dec 06, 2017 0.3600 0.3700 0.3600 0.3600 8,510 -0.01(-2.70%)
Dec 05, 2017 0.3800 0.3800 0.3600 0.3700 5,700 +0.01(+2.78%)
Dec 04, 2017 0.3600 0.3600 0.3350 0.3600 159,375 -0.01(-2.70%)
Dec 01, 2017 0.3700 0.3700 0.3600 0.3700 22,825 +0.00(+0.00%)
Nov 30, 2017 0.3550 0.3700 0.3550 0.3700 23,100 +0.00(+0.00%)
Nov 29, 2017 0.3800 0.4000 0.3700 0.3700 56,220 -0.03(-7.50%)
Nov 28, 2017 0.4000 0.4300 0.3900 0.4000 35,690 +0.02(+3.90%)
Nov 27, 2017 0.3700 0.3850 0.3700 0.3850 37,800 +0.01(+2.67%)
Nov 24, 2017 0.3500 0.3750 0.3500 0.3750 37,500 +0.03(+7.14%)
Nov 23, 2017 0.3550 0.3550 0.3500 0.3500 4,000 -0.01(-1.41%)
Nov 22, 2017 0.3650 0.3650 0.3550 0.3550 7,100 -0.01(-1.39%)
Nov 21, 2017 0.3550 0.3600 0.3550 0.3600 5,500 +0.00(+0.00%)
Nov 20, 2017 0.3650 0.3650 0.3500 0.3600 44,750 -0.01(-2.70%)
Nov 17, 2017 0.3750 0.3750 0.3700 0.3700 10,200 -0.01(-2.63%)
Nov 16, 2017 0.3800 0.3800 0.3650 0.3800 33,858 +0.00(+0.00%)
Nov 15, 2017 0.3900 0.4000 0.3750 0.3800 80,554 -0.01(-2.56%)
Nov 14, 2017 0.4000 0.4000 0.3850 0.3900 24,030 -0.02(-3.70%)
Nov 13, 2017 0.4300 0.4300 0.4050 0.4050 11,300 -0.03(-7.95%)
Nov 10, 2017 0.4750 0.4750 0.4400 0.4400 4,552 +0.00(+0.00%)
Nov 09, 2017 0.4750 0.4750 0.4400 0.4400 1,600 -0.01(-2.22%)
Nov 08, 2017 0.5100 0.5100 0.4200 0.4500 88,450 -0.09(-16.67%)
Nov 07, 2017 0.3600 0.5400 0.3600 0.5400 134,845 +0.19(+54.29%)
Nov 06, 2017 0.3500 0.3500 0.3500 0.3500 17,688 -0.02(-4.11%)
Nov 03, 2017 0.3500 0.3650 0.3500 0.3650 4,747 +0.00(+0.00%)
Nov 02, 2017 0.3500 0.3700 0.3500 0.3650 34,270 +0.02(+4.29%)
Nov 01, 2017 0.3850 0.3850 0.3500 0.3500 53,983 -0.01(-2.78%)
Oct 31, 2017 0.3800 0.3900 0.3600 0.3600 57,837 -0.02(-5.26%)
Oct 30, 2017 0.4000 0.4000 0.3800 0.3800 26,500 -0.03(-6.17%)
Oct 27, 2017 0.4000 0.4250 0.4000 0.4050 17,200 -0.02(-4.71%)
Oct 26, 2017 0.4300 0.4300 0.3800 0.4250 99,300 +0.01(+1.19%)
Oct 25, 2017 0.4150 0.4200 0.4000 0.4200 20,680 +0.01(+1.20%)
Oct 24, 2017 0.4000 0.4150 0.3900 0.4150 14,200 +0.02(+6.41%)
Oct 23, 2017 0.4050 0.4050 0.3900 0.3900 81,550 -0.02(-4.88%)
Oct 20, 2017 0.4500 0.4500 0.4050 0.4100 49,870 -0.01(-2.38%)
Oct 19, 2017 0.4200 0.4300 0.4200 0.4200 27,800 +0.00(+0.00%)
Oct 18, 2017 0.4200 0.4300 0.4200 0.4200 37,000 -0.01(-2.33%)
Oct 17, 2017 0.4450 0.4450 0.4300 0.4300 43,500 +0.00(+0.00%)
Oct 16, 2017 0.4350 0.4350 0.4200 0.4300 13,705 -0.01(-2.27%)
Oct 13, 2017 0.4400 0.4500 0.4350 0.4400 22,500 +0.00(+0.00%)
Oct 12, 2017 0.4300 0.4500 0.4300 0.4400 26,500 +0.01(+2.33%)
Oct 11, 2017 0.4300 0.4350 0.4300 0.4300 22,600 +0.00(+0.00%)
Oct 10, 2017 0.4550 0.4550 0.4300 0.4300 14,500 -0.03(-5.49%)
Oct 06, 2017 0.4400 0.4550 0.4300 0.4550 141,875 +0.02(+3.41%)
Oct 05, 2017 0.4650 0.4750 0.4400 0.4400 43,620 -0.01(-2.22%)
Oct 04, 2017 0.4800 0.4800 0.4500 0.4500 18,500 -0.03(-7.22%)
Oct 03, 2017 0.4900 0.4900 0.4600 0.4850 25,400 +0.01(+2.11%)
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.