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 (%)
Jun 30, 2017 0.6700 0.6800 0.6700 0.6700 20,800 +0.00(+0.00%)
Jun 29, 2017 0.7300 0.7300 0.6700 0.6700 19,872 -0.06(-8.22%)
Jun 28, 2017 0.6800 0.7300 0.6400 0.7300 142,900 +0.05(+7.35%)
Jun 27, 2017 0.6700 0.6800 0.6600 0.6800 15,300 +0.03(+4.62%)
Jun 26, 2017 0.6600 0.6900 0.6500 0.6500 16,562 -0.04(-5.80%)
Jun 23, 2017 0.6600 0.6900 0.6600 0.6900 30,297 +0.01(+1.47%)
Jun 22, 2017 0.6500 0.6800 0.6400 0.6800 218,501 +0.04(+6.25%)
Jun 21, 2017 0.6100 0.6500 0.5900 0.6400 84,828 +0.05(+8.47%)
Jun 20, 2017 0.5600 0.6200 0.5400 0.5900 132,541 +0.04(+7.27%)
Jun 19, 2017 0.5200 0.5800 0.5200 0.5500 47,308 +0.04(+7.84%)
Jun 16, 2017 0.5400 0.6000 0.5100 0.5100 139,950 -0.01(-1.92%)
Jun 15, 2017 0.5400 0.5500 0.4650 0.5200 170,484 -0.02(-3.70%)
Jun 14, 2017 0.5900 0.5900 0.4300 0.5400 599,243 -0.04(-6.90%)
Jun 13, 2017 0.5600 0.6000 0.5300 0.5800 246,850 +0.02(+3.57%)
Jun 12, 2017 0.5800 0.5900 0.5600 0.5600 47,010 -0.05(-8.20%)
Jun 09, 2017 0.5600 0.6100 0.5600 0.6100 98,180 +0.03(+5.17%)
Jun 08, 2017 0.5800 0.6100 0.5700 0.5800 92,900 +0.00(+0.00%)
Jun 07, 2017 0.6300 0.6300 0.5700 0.5800 96,600 -0.05(-7.94%)
Jun 06, 2017 0.6500 0.6700 0.6300 0.6300 51,062 -0.01(-1.56%)
Jun 05, 2017 0.6800 0.6800 0.6100 0.6400 40,041 -0.01(-1.54%)
Jun 02, 2017 0.6500 0.6800 0.6300 0.6500 39,549 -0.03(-4.41%)
Jun 01, 2017 0.6800 0.6800 0.6500 0.6800 10,865 -0.01(-1.45%)
May 31, 2017 0.6900 0.6900 0.6700 0.6900 47,180 -0.01(-1.43%)
May 30, 2017 0.7200 0.7300 0.6600 0.7000 33,230 -0.03(-4.11%)
May 29, 2017 0.7300 0.7300 0.7300 0.7300 5,400 +0.00(+0.00%)
May 26, 2017 0.6700 0.7300 0.6500 0.7300 127,201 +0.04(+5.80%)
May 25, 2017 0.6800 0.6900 0.6800 0.6900 12,936 +0.00(+0.00%)
May 24, 2017 0.6600 0.6900 0.6500 0.6900 96,196 +0.04(+6.15%)
May 23, 2017 0.6800 0.6800 0.6500 0.6500 27,648 -0.04(-5.80%)
May 19, 2017 0.7000 0.7200 0.6600 0.6900 165,973 -0.01(-1.43%)
May 18, 2017 0.7600 0.7600 0.7000 0.7000 127,068 -0.08(-10.26%)
May 17, 2017 0.7400 0.7800 0.7100 0.7800 265,959 +0.04(+5.41%)
May 16, 2017 0.7500 0.7500 0.7000 0.7400 152,062 +0.00(+0.00%)
May 15, 2017 0.6800 0.7400 0.6800 0.7400 92,843 +0.04(+5.71%)
May 12, 2017 0.6900 0.7000 0.6600 0.7000 76,007 +0.02(+2.94%)
May 11, 2017 0.7300 0.7300 0.6700 0.6800 126,274 -0.04(-5.56%)
May 10, 2017 0.7100 0.7200 0.6700 0.7200 292,664 +0.07(+10.77%)
May 09, 2017 0.7100 0.7300 0.6300 0.6500 115,684 -0.05(-7.14%)
May 08, 2017 0.7000 0.7500 0.6700 0.7000 206,681 +0.03(+4.48%)
May 05, 2017 0.6200 0.7000 0.6200 0.6700 257,628 +0.05(+8.06%)
May 04, 2017 0.7300 0.7300 0.5700 0.6200 681,184 -0.13(-17.33%)
May 03, 2017 0.8400 0.9500 0.7500 0.7500 973,014 +0.05(+7.14%)
May 02, 2017 0.8400 0.8400 0.7000 0.7000 161,649 -0.14(-16.67%)
May 01, 2017 0.8000 0.8800 0.7800 0.8400 126,060 +0.03(+3.70%)
Apr 28, 2017 0.9000 0.9000 0.7900 0.8100 175,728 -0.09(-10.00%)
Apr 27, 2017 0.9500 0.9500 0.8800 0.9000 104,013 -0.02(-2.17%)
Apr 26, 2017 1.000 1.000 0.9000 0.9200 137,622 -0.09(-8.91%)
Apr 25, 2017 1.050 1.050 0.9700 1.010 130,895 -0.01(-0.98%)
Apr 24, 2017 1.070 1.120 1.010 1.020 98,443 -0.11(-9.73%)
Apr 21, 2017 1.130 1.140 1.090 1.130 78,431 +0.04(+3.67%)
Apr 20, 2017 1.140 1.140 1.090 1.090 39,290 -0.01(-0.91%)
Apr 19, 2017 1.150 1.160 1.100 1.100 50,820 -0.05(-4.35%)
Apr 18, 2017 1.140 1.150 1.110 1.150 69,496 +0.07(+6.48%)
Apr 17, 2017 1.100 1.140 1.070 1.080 81,787 -0.06(-5.26%)
Apr 13, 2017 1.150 1.160 1.100 1.140 142,850 -0.01(-0.87%)
Apr 12, 2017 1.190 1.210 1.070 1.150 192,867 -0.06(-4.96%)
Apr 11, 2017 1.170 1.240 1.150 1.210 101,420 +0.04(+3.42%)
Apr 10, 2017 1.260 1.260 1.130 1.170 111,880 -0.11(-8.59%)
Apr 07, 2017 1.190 1.310 1.170 1.280 254,994 +0.13(+11.30%)
Apr 06, 2017 1.130 1.200 1.120 1.150 290,912 +0.04(+3.60%)
Apr 05, 2017 1.000 1.110 0.9700 1.110 232,920 +0.12(+12.12%)
Apr 04, 2017 0.9900 0.9900 0.9200 0.9900 148,273 -0.02(-1.98%)
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.