Bravada Gold Corporation (PK) (BGAVF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0043 | -15.0877192982 | 0.0285 | 0.0299 | 0.023 | 24125 | 0.02449375 | CS |
| 4 | -0.001635 | -6.32862395974 | 0.025835 | 0.0299 | 0.0206 | 83339 | 0.02338185 | CS |
| 12 | -0.0038 | -13.5714285714 | 0.028 | 0.035 | 0.015 | 115324 | 0.02449999 | CS |
| 26 | 0.00175 | 7.79510022272 | 0.02245 | 0.035 | 0.0098 | 104474 | 0.02107941 | CS |
| 52 | -0.0152 | -38.578680203 | 0.0394 | 0.0394 | 0.0098 | 81709 | 0.02232817 | CS |
| 156 | -0.0064 | -20.9150326797 | 0.0306 | 0.0673 | 0.0098 | 87108 | 0.03284916 | CS |
| 260 | -0.0418 | -63.3333333333 | 0.066 | 0.1893 | 0.0098 | 82749 | 0.05765512 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745962080 | 0.0242 | 0 | 0.00 | 0.0242 | 0.0242 | 0.0242 | 0 |
| 1745875680 | 0.0242 | 0.0001 | 0.41 | 0.0298 | 0.0298 | 0.0242 | 33947 |
| 1745616480 | 0.0241 | -0.00255 | -9.57 | 0.0299 | 0.0299 | 0.02404 | 41480 |
| 1745529840 | 0.02665 | 0.00085 | 3.29 | 0.02425 | 0.02665 | 0.02425 | 9250 |
| 1745443560 | 0.0258 | 0.0028 | 12.17 | 0.023 | 0.0285 | 0.023 | 21450 |
| 1745357340 | 0.023 | -0.00275 | -10.68 | 0.0285 | 0.0285 | 0.023 | 14500 |
| 1745270400 | 0.02575 | -0.0004 | -1.53 | 0.0259 | 0.02895 | 0.023 | 125800 |
| 1744925340 | 0.02615 | 0.00145 | 5.87 | 0.02525 | 0.0275 | 0.02525 | 20000 |
| 1744838940 | 0.0247 | 0.0032001 | 14.88 | 0.0299 | 0.0299 | 0.0247 | 22609 |
| 1744752360 | 0.0214999 | -0.0015 | -6.52 | 0.0222 | 0.0235 | 0.02075 | 178150 |
| 1744666140 | 0.023 | 0.00195 | 9.26 | 0.0235 | 0.0235 | 0.0223499 | 11000 |
| 1744406940 | 0.02105 | -0.00415 | -16.47 | 0.027 | 0.027 | 0.02105 | 140550 |
| 1744320120 | 0.0252 | 0.0041 | 19.43 | 0.0245 | 0.0252 | 0.021 | 134600 |
| 1744234140 | 0.0211 | -0.001955 | -8.48 | 0.0216 | 0.0253 | 0.021035 | 195300 |
| 1744147740 | 0.023055 | 0.000235 | 1.03 | 0.024742 | 0.024742 | 0.021 | 103200 |
| 1744061220 | 0.02282 | 0.00222 | 10.78 | 0.02282 | 0.02282 | 0.02282 | 10000 |
| 1743802020 | 0.0206 | -0.0042 | -16.94 | 0.0206 | 0.0206 | 0.0206 | 5000 |
| 1743715440 | 0.0248 | 0.00164 | 7.08 | 0.0248999 | 0.0248999 | 0.0225 | 215345 |
| 1743629040 | 0.02316 | -0.00111 | -4.57 | 0.024 | 0.0243 | 0.02072 | 152055 |
| 1743542640 | 0.02427 | 0.00067 | 2.84 | 0.025835 | 0.028 | 0.02427 | 149200 |
| 1743456180 | 0.0236 | -0.00045 | -1.87 | 0.03 | 0.03 | 0.0211 | 162850 |
| 1743197280 | 0.0240499 | 0 | 0.00 | 0.0240499 | 0.0240499 | 0.0240499 | 0 |
| 1743110880 | 0.0240499 | 0.0040499 | 20.25 | 0.0240499 | 0.0240499 | 0.0240499 | 5000 |
| 1743024540 | 0.02 | -0.0004 | -1.96 | 0.0208549 | 0.026 | 0.02 | 372144 |
| 1742938140 | 0.0204 | -0.0006 | -2.86 | 0.0214 | 0.0214 | 0.0204 | 131586 |
| 1742851200 | 0.021 | 0.001 | 5.00 | 0.021 | 0.021 | 0.021 | 525 |
| 1742592540 | 0.02 | -0.001 | -4.76 | 0.02036 | 0.023 | 0.02 | 135510 |
| 1742505960 | 0.021 | -0.00245 | -10.45 | 0.020675 | 0.021 | 0.02 | 130822 |
| 1742419200 | 0.02345 | -0.00025 | -1.05 | 0.021 | 0.02345 | 0.0205 | 51400 |
| 1742333400 | 0.0237 | 0.0014401 | 6.47 | 0.0216 | 0.0254999 | 0.0216 | 253911 |
| 1742246400 | 0.0222599 | 0.0015599 | 7.54 | 0.021 | 0.0245 | 0.021 | 358500 |
| 1741987680 | 0.0207 | -0.001295 | -5.89 | 0.03 | 0.03 | 0.02049 | 146000 |
| 1741901340 | 0.021995 | 0.000695 | 3.26 | 0.02065 | 0.03 | 0.02065 | 106180 |
| 1741814940 | 0.0213 | 0.0009 | 4.41 | 0.0213 | 0.0244 | 0.0213 | 74000 |
| 1741728480 | 0.0204 | -0.0049 | -19.37 | 0.023354 | 0.023354 | 0.0204 | 45000 |
| 1741641600 | 0.0253 | -0.0016 | -5.95 | 0.0253 | 0.0253 | 0.0253 | 5000 |
| 1741386000 | 0.0269 | 0.0039 | 16.96 | 0.02356 | 0.0269 | 0.02315 | 29500 |
| 1741300140 | 0.023 | -0.002 | -8.00 | 0.025 | 0.028226 | 0.023 | 40877 |
| 1741213440 | 0.025 | 0.0003 | 1.21 | 0.025 | 0.025 | 0.02295 | 8000 |
| 1741126800 | 0.0247 | 0.0021 | 9.29 | 0.02506 | 0.0276 | 0.0245 | 322290 |
| 1741040760 | 0.0226 | 0.0018 | 8.65 | 0.02035 | 0.0257 | 0.015 | 89238 |
| 1740781260 | 0.0208 | 0.001505 | 7.80 | 0.0208 | 0.0208 | 0.0208 | 1500 |
| 1740695340 | 0.019295 | -0.001205 | -5.88 | 0.019295 | 0.019295 | 0.019295 | 7350 |
| 1740608400 | 0.0205 | -0.0005 | -2.38 | 0.0214999 | 0.0261 | 0.0205 | 92000 |
| 1740522480 | 0.021 | -0.0049 | -18.92 | 0.022011 | 0.022011 | 0.0207 | 227070 |
| 1740435600 | 0.0259 | 0.0004001 | 1.57 | 0.0247 | 0.028 | 0.02335 | 107900 |
| 1740176400 | 0.0254999 | 0.0004999 | 2.00 | 0.0252 | 0.0254999 | 0.0234 | 15200 |
| 1740090480 | 0.025 | 0.0036 | 16.82 | 0.02236 | 0.025 | 0.02236 | 92245 |
| 1740003960 | 0.0214 | -0.0026 | -10.83 | 0.023 | 0.023 | 0.02105 | 35061 |
| 1739917740 | 0.024 | -0.00395 | -14.13 | 0.03095 | 0.03095 | 0.021155 | 174614 |
| 1739572020 | 0.02795 | -0.00225 | -7.45 | 0.034 | 0.034 | 0.0254999 | 139136 |
| 1739485320 | 0.0302 | -0.000508 | -1.65 | 0.0324 | 0.035 | 0.0275 | 107290 |
| 1739398920 | 0.030708 | -0.001492 | -4.63 | 0.0317 | 0.0317 | 0.0297 | 138215 |
| 1739312940 | 0.0322 | 0.000736 | 2.34 | 0.0336 | 0.0336 | 0.03044 | 104025 |
| 1739226000 | 0.031464 | 0.001764 | 5.94 | 0.035 | 0.035 | 0.031 | 142019 |
| 1738967160 | 0.0297 | 0.0002 | 0.68 | 0.03 | 0.03 | 0.02775 | 279055 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
