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 (%)
Feb 28, 2018 0.2200 0.2200 0.1900 0.2050 182,000 -0.01(-2.38%)
Feb 27, 2018 0.2100 0.2250 0.2050 0.2100 43,500 -0.01(-4.55%)
Feb 26, 2018 0.2400 0.2400 0.2200 0.2200 138,150 -0.02(-8.33%)
Feb 23, 2018 0.2450 0.2450 0.2400 0.2400 4,437 -0.02(-7.69%)
Feb 22, 2018 0.2600 0.2600 0.2600 0.2600 500 +0.01(+4.00%)
Feb 21, 2018 0.2500 0.2500 0.2500 0.2500 3,000 +0.00(+0.00%)
Feb 20, 2018 0.2300 0.2500 0.2300 0.2500 17,400 +0.01(+4.17%)
Feb 16, 2018 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Feb 15, 2018 0.2500 0.2500 0.2500 0.2500 4,720 +0.00(+0.00%)
Feb 14, 2018 0.2200 0.2600 0.2200 0.2500 49,600 +0.02(+11.11%)
Feb 13, 2018 0.2300 0.2300 0.2250 0.2250 33,500 -0.01(-6.25%)
Feb 12, 2018 0.2450 0.2450 0.2350 0.2400 44,250 +0.01(+2.13%)
Feb 09, 2018 0.2400 0.2450 0.2350 0.2350 31,700 -0.01(-4.08%)
Feb 08, 2018 0.2400 0.2450 0.2300 0.2450 77,500 -0.01(-2.00%)
Feb 07, 2018 0.2650 0.2450 0.2500 39,000 +0.01(+2.04%)
Feb 06, 2018 0.2500 0.2500 0.2300 0.2450 88,600 -0.01(-2.00%)
Feb 05, 2018 0.2500 0.2650 0.2500 0.2500 47,200 -0.02(-7.41%)
Feb 02, 2018 0.2900 0.2900 0.2550 0.2700 26,640 -0.02(-6.90%)
Feb 01, 2018 0.2900 0.3100 0.2900 0.2900 45,775 +0.01(+3.57%)
Jan 31, 2018 0.2800 0.2900 0.2600 0.2800 123,500 -0.00(-1.75%)
Jan 30, 2018 0.3050 0.3050 0.2850 0.2850 218,700 -0.02(-5.00%)
Jan 29, 2018 0.3200 0.3200 0.3000 0.3000 222,500 -0.04(-11.76%)
Jan 26, 2018 0.3400 0.3400 0.3000 0.3400 357,919 +0.01(+3.03%)
Jan 25, 2018 0.3700 0.3800 0.3300 0.3300 204,800 -0.03(-8.33%)
Jan 24, 2018 0.3500 0.3850 0.3500 0.3600 85,000 +0.02(+5.88%)
Jan 23, 2018 0.3600 0.3700 0.3400 0.3400 65,134 -0.02(-5.56%)
Jan 22, 2018 0.4000 0.4000 0.3550 0.3600 60,671 -0.01(-2.70%)
Jan 19, 2018 0.3900 0.3900 0.3700 0.3700 39,150 +0.00(+0.00%)
Jan 18, 2018 0.3900 0.3900 0.3700 0.3700 36,098 +0.00(+0.00%)
Jan 17, 2018 0.4200 0.4200 0.3700 0.3700 62,031 -0.06(-13.95%)
Jan 16, 2018 0.4000 0.4300 0.4000 0.4300 50,670 +0.03(+7.50%)
Jan 15, 2018 0.4200 0.4350 0.4000 0.4000 12,500 +0.00(+0.00%)
Jan 12, 2018 0.4350 0.4350 0.4000 0.4000 24,042 +0.00(+0.00%)
Jan 11, 2018 0.4300 0.4450 0.4000 0.4000 72,800 -0.03(-6.98%)
Jan 10, 2018 0.4550 0.4550 0.4300 0.4300 20,000 +0.00(+0.00%)
Jan 09, 2018 0.4400 0.4600 0.4300 0.4300 65,785 -0.06(-12.24%)
Jan 08, 2018 0.5000 0.5100 0.4750 0.4900 20,550 -0.01(-2.00%)
Jan 05, 2018 0.4900 0.5100 0.4650 0.5000 98,307 +0.01(+1.01%)
Jan 04, 2018 0.4950 0.4950 0.4700 0.4950 45,208 +0.01(+1.02%)
Jan 03, 2018 0.4250 0.4900 0.4250 0.4900 226,455 +0.07(+16.67%)
Jan 02, 2018 0.4250 0.4300 0.4000 0.4200 81,230 +0.02(+6.33%)
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%)
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.