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 (%)
Mar 31, 2017 1.270 1.270 1.030 1.110 204,127 -0.15(-11.90%)
Mar 30, 2017 1.360 1.360 1.160 1.260 197,706 -0.11(-8.03%)
Mar 29, 2017 1.400 1.440 1.250 1.370 135,938 +0.00(+0.00%)
Mar 28, 2017 1.500 1.500 1.370 1.370 55,900 -0.06(-4.20%)
Mar 27, 2017 1.510 1.510 1.420 1.430 108,024 -0.09(-5.92%)
Mar 24, 2017 1.600 1.600 1.400 1.520 140,805 -0.08(-5.00%)
Mar 23, 2017 1.580 1.650 1.560 1.600 138,688 +0.04(+2.56%)
Mar 22, 2017 1.510 1.590 1.500 1.560 145,680 +0.05(+3.31%)
Mar 21, 2017 1.590 1.670 1.430 1.510 405,336 -0.09(-5.63%)
Mar 20, 2017 1.650 1.700 1.590 1.600 230,808 -0.05(-3.03%)
Mar 17, 2017 1.610 1.680 1.610 1.650 297,860 +0.03(+1.85%)
Mar 16, 2017 1.580 1.630 1.550 1.620 228,015 +0.01(+0.62%)
Mar 15, 2017 1.370 1.630 1.370 1.610 483,906 +0.26(+19.26%)
Mar 14, 2017 1.500 1.500 1.350 1.350 195,828 -0.14(-9.40%)
Mar 13, 2017 1.450 1.490 1.430 1.490 416,578 +0.04(+2.76%)
Mar 10, 2017 1.470 1.470 1.440 1.450 124,666 -0.02(-1.36%)
Mar 09, 2017 1.490 1.490 1.400 1.470 233,901 +0.02(+1.38%)
Mar 08, 2017 1.480 1.510 1.430 1.450 395,511 -0.03(-2.03%)
Mar 07, 2017 1.370 1.480 1.360 1.480 271,204 +0.11(+8.03%)
Mar 06, 2017 1.350 1.370 1.290 1.370 295,288 +0.08(+6.20%)
Mar 03, 2017 1.450 1.480 1.290 1.290 267,891 -0.15(-10.42%)
Mar 02, 2017 1.440 1.480 1.400 1.440 284,698 +0.06(+4.35%)
Mar 01, 2017 1.390 1.430 1.350 1.380 283,640 +0.02(+1.47%)
Feb 28, 2017 1.310 1.390 1.250 1.360 243,736 +0.05(+3.82%)
Feb 27, 2017 1.300 1.370 1.300 1.310 358,296 +0.03(+2.34%)
Feb 24, 2017 1.210 1.350 1.190 1.280 492,207 +0.07(+5.79%)
Feb 23, 2017 1.170 1.210 1.170 1.210 195,970 +0.04(+3.42%)
Feb 22, 2017 1.150 1.170 1.140 1.170 223,778 +0.04(+3.54%)
Feb 21, 2017 1.010 1.150 1.010 1.130 162,029 +0.11(+10.78%)
Feb 17, 2017 1.020 1.020 1.020 0 +0.03(+3.03%)
Feb 16, 2017 1.010 1.010 0.9900 0.9900 40,103 -0.02(-1.98%)
Feb 15, 2017 0.9300 1.010 0.9100 1.010 153,174 +0.08(+8.60%)
Feb 14, 2017 0.9000 0.9500 0.8400 0.9300 63,623 +0.04(+4.49%)
Feb 13, 2017 0.8600 0.8900 0.8600 0.8900 11,220 +0.04(+4.71%)
Feb 10, 2017 0.8200 0.8500 0.8200 0.8500 53,500 +0.03(+3.66%)
Feb 09, 2017 0.8500 0.9000 0.8200 0.8200 23,450 -0.03(-3.53%)
Feb 08, 2017 0.9200 0.9200 0.8300 0.8500 30,645 -0.06(-6.59%)
Feb 07, 2017 0.8800 0.9100 0.8700 0.9100 23,800 -0.01(-1.09%)
Feb 06, 2017 0.9300 0.9300 0.8600 0.9200 39,600 +0.05(+5.75%)
Feb 03, 2017 0.9900 0.9900 0.8600 0.8700 45,136 -0.13(-13.00%)
Feb 02, 2017 0.9500 1.000 0.9500 1.000 39,441 +0.05(+5.26%)
Feb 01, 2017 1.000 1.020 0.9500 0.9500 44,020 -0.01(-1.04%)
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%)
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.