Bravada Gold Corporation (PK) (BGAVF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01512 | 105.146036161 | 0.01438 | 0.035 | 0.01438 | 266482 | 0.02795001 | CS |
| 4 | 0.0175 | 145.833333333 | 0.012 | 0.035 | 0.0116 | 133432 | 0.02572217 | CS |
| 12 | 0.0174 | 143.801652893 | 0.0121 | 0.035 | 0.0098 | 110994 | 0.01747948 | CS |
| 26 | 0.0052 | 21.3991769547 | 0.0243 | 0.035 | 0.0098 | 76999 | 0.01910943 | CS |
| 52 | 0.00858 | 41.0133843212 | 0.02092 | 0.0483 | 0.0098 | 85957 | 0.02535769 | CS |
| 156 | -0.005239 | -15.0810328449 | 0.034739 | 0.0674 | 0.0098 | 82161 | 0.03435105 | CS |
| 260 | -0.02876 | -49.3649158943 | 0.05826 | 0.1893 | 0.0098 | 79901 | 0.06090949 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738880400 | 0.0295 | -0.002 | -6.35 | 0.0315 | 0.035 | 0.02935 | 185000 |
| 1738794000 | 0.0315 | 0.0060001 | 23.53 | 0.028 | 0.0349 | 0.02795 | 332202 |
| 1738708080 | 0.0254999 | -0.0025 | -8.93 | 0.028 | 0.028 | 0.0207 | 341820 |
| 1738621740 | 0.028 | 0.0094001 | 50.54 | 0.0196 | 0.028 | 0.0188 | 618686 |
| 1738362000 | 0.0185999 | 5.0E-5 | 0.27 | 0.0185999 | 0.0185999 | 0.0185999 | 8100 |
| 1738276080 | 0.01855 | -0.00165 | -8.17 | 0.01438 | 0.0202 | 0.01438 | 31600 |
| 1738189680 | 0.0202 | 0 | 0.00 | 0.0202 | 0.0202 | 0.0202 | 0 |
| 1738103280 | 0.0202 | 0.00528 | 35.39 | 0.0153 | 0.0202 | 0.0153 | 10500 |
| 1738016640 | 0.01492 | 0 | 0.00 | 0.01492 | 0.01492 | 0.01492 | 0 |
| 1737757440 | 0.01492 | -0.00043 | -2.80 | 0.0158 | 0.0202 | 0.01492 | 13593 |
| 1737671340 | 0.01535 | 0 | 0.00 | 0.01535 | 0.01535 | 0.01535 | 0 |
| 1737584940 | 0.01535 | 0 | 0.00 | 0.01535 | 0.01535 | 0.01535 | 0 |
| 1737498540 | 0.01535 | 0.00135 | 9.64 | 0.014 | 0.01535 | 0.014 | 141720 |
| 1737152880 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 47532 |
| 1737066420 | 0.014 | 0.0024001 | 20.69 | 0.014 | 0.014 | 0.014 | 12680 |
| 1736979780 | 0.0115999 | 0 | 0.00 | 0.0115999 | 0.0115999 | 0.0115999 | 0 |
| 1736893380 | 0.0115999 | -0.0004 | -3.33 | 0.0115999 | 0.0115999 | 0.0115999 | 3000 |
| 1736806920 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1736547720 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.0118 | 39750 |
| 1736375340 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1736288940 | 0.012 | 0.001 | 9.09 | 0.0126 | 0.0133 | 0.01 | 372045 |
| 1736202180 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1735942980 | 0.011 | 0.00013 | 1.20 | 0.010736 | 0.011 | 0.0101 | 112455 |
| 1735856760 | 0.01087 | 0 | 0.00 | 0.01087 | 0.01087 | 0.01087 | 0 |
| 1735683960 | 0.01087 | 0.00067 | 6.57 | 0.0108 | 0.01087 | 0.0108 | 80030 |
| 1735597740 | 0.0102 | -0.000304 | -2.89 | 0.0098 | 0.0102 | 0.0098 | 50728 |
| 1735338000 | 0.010504 | 0.000704 | 7.18 | 0.010504 | 0.010504 | 0.010504 | 3000 |
| 1735252020 | 0.0098 | 0 | 0.00 | 0.0098 | 0.0098 | 0.0098 | 14000 |
| 1735078200 | 0.0098 | -0.001877 | -16.07 | 0.010775 | 0.010775 | 0.0098 | 51000 |
| 1734992400 | 0.011677 | 0 | 0.00 | 0.011677 | 0.011677 | 0.011677 | 0 |
| 1734733200 | 0.011677 | -0.002223 | -15.99 | 0.01 | 0.011677 | 0.01 | 20000 |
| 1734646800 | 0.0139 | -0.0001 | -0.71 | 0.01 | 0.0139 | 0.01 | 28910 |
| 1734560760 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1734474360 | 0.014 | 0.0033 | 30.84 | 0.0125 | 0.014 | 0.0125 | 222700 |
| 1734388140 | 0.0107 | -0.0003 | -2.73 | 0.009824 | 0.0125 | 0.009824 | 112500 |
| 1734128880 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1734042480 | 0.011 | -0.0006 | -5.17 | 0.011 | 0.011 | 0.011 | 34750 |
| 1733955900 | 0.0115999 | 0.0007499 | 6.91 | 0.0115999 | 0.0115999 | 0.0115999 | 1000 |
| 1733869200 | 0.01085 | -0.0009 | -7.66 | 0.0115 | 0.01235 | 0.01085 | 129425 |
| 1733782800 | 0.01175 | -0.00075 | -6.00 | 0.01175 | 0.01175 | 0.01175 | 8700 |
| 1733523600 | 0.0125 | 0.0015 | 13.64 | 0.012 | 0.0125 | 0.012 | 18190 |
| 1733437380 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1733350980 | 0.011 | -0.0045 | -29.03 | 0.014 | 0.014 | 0.011 | 96716 |
| 1733264700 | 0.0155 | -0.0017 | -9.88 | 0.0174 | 0.0174 | 0.0142 | 37269 |
| 1733178180 | 0.0172 | 0.0029 | 20.28 | 0.016 | 0.0172 | 0.015 | 14000 |
| 1732918200 | 0.0143 | 0.0003 | 2.14 | 0.01366 | 0.0143 | 0.01366 | 36145 |
| 1732746540 | 0.014 | -0.0003 | -2.10 | 0.01313 | 0.014 | 0.01313 | 25000 |
| 1732660140 | 0.0143 | -0.00115 | -7.44 | 0.0178 | 0.0178 | 0.0127 | 35630 |
| 1732573560 | 0.01545 | 0.00033 | 2.18 | 0.0111 | 0.017 | 0.0111 | 76588 |
| 1732314000 | 0.01512 | 0.00512 | 51.20 | 0.0112 | 0.01512 | 0.01114 | 254500 |
| 1732227900 | 0.01 | -0.0088 | -46.81 | 0.01 | 0.01 | 0.01 | 5000 |
| 1732141200 | 0.0188 | 0 | 0.00 | 0.0188 | 0.0188 | 0.0188 | 0 |
| 1732054800 | 0.0188 | 0.0058 | 44.62 | 0.0188 | 0.0188 | 0.01726 | 54783 |
| 1731968460 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1731709260 | 0.013 | 0.0009 | 7.44 | 0.0135 | 0.0135 | 0.013 | 878000 |
| 1731622800 | 0.0121 | 0 | 0.00 | 0.0121 | 0.0121 | 0.0121 | 65500 |
| 1731536760 | 0.0121 | -0.0067 | -35.64 | 0.0121 | 0.015 | 0.0121 | 121040 |
| 1731450000 | 0.0188 | 0 | 0.00 | 0.0188 | 0.0188 | 0.0188 | 0 |
| 1731363600 | 0.0188 | 0.0046 | 32.39 | 0.01598 | 0.0188 | 0.01598 | 100000 |
| 1731104400 | 0.0142 | 0.0001 | 0.71 | 0.0142 | 0.0142 | 0.0142 | 12500 |
| 1731018540 | 0.0141 | -0.0059 | -29.50 | 0.0141 | 0.0141 | 0.0141 | 15000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
