Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Broadway Gold Mining Ltd (OP: BDWYF )

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 (%)
Apr 30, 2019 0.0730 0.0850 0.0659 0.0659 24,300 +0.01(+11.32%)
Apr 29, 2019 0.0592 0.0592 0.0592 0.0592 280 -0.00(-4.82%)
Apr 26, 2019 0.0622 0.0622 0.0622 0.0622 2,500 +0.01(+24.40%)
Apr 24, 2019 0.0500 0.0500 0.0500 0 -0.00(-1.57%)
Apr 23, 2019 0.0500 0.0533 0.0500 0.0508 900 -0.00(-7.80%)
Apr 22, 2019 0.0500 0.1300 0.0500 0.0551 3,428 -0.00(-1.25%)
Apr 15, 2019 0.0558 0.0558 0.0558 0 +0.02(+39.50%)
Apr 12, 2019 0.0400 0.0400 0.0400 0.0400 100 +0.00(+0.00%)
Apr 11, 2019 0.0400 0.0400 0.0400 0.0400 990 -0.03(-38.46%)
Apr 10, 2019 0.0672 0.0672 0.0650 0.0650 10,240 -0.01(-12.04%)
Apr 08, 2019 0.0739 0.0739 0.0739 0 +0.01(+16.19%)
Apr 03, 2019 0.0636 0.0636 0.0636 0 -0.01(-12.15%)
Apr 02, 2019 0.0724 0.0724 0.0724 0.0724 500 +0.00(+3.43%)
Apr 01, 2019 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+19.45%)
Mar 29, 2019 0.0587 0.0587 0.0500 0.0586 2,000 -0.02(-23.60%)
Mar 26, 2019 0.0767 0.0767 0.0767 0 +0.01(+10.04%)
Mar 25, 2019 0.0697 0.0697 0.0697 0.0697 500 -0.01(-12.88%)
Mar 22, 2019 0.0800 0.0800 0.0800 0.0800 50,000 +0.01(+8.55%)
Mar 21, 2019 0.0737 0.0737 0.0737 0.0737 500 +0.02(+47.40%)
Mar 18, 2019 0.0500 0.0500 0.0500 0 -0.02(-31.51%)
Mar 15, 2019 0.0730 0.0730 0.0730 0.0730 3,000 -0.01(-13.71%)
Mar 11, 2019 0.0846 0.0846 0.0846 0 -0.00(-4.62%)
Mar 08, 2019 0.0887 0.0887 0.0887 0.0887 1,000 +0.01(+10.87%)
Mar 07, 2019 0.0820 0.0830 0.0800 0.0800 12,300 -0.00(-3.26%)
Mar 05, 2019 0.0827 0.0827 0.0827 0 -0.01(-8.62%)
Mar 04, 2019 0.0670 0.1100 0.0670 0.0905 67,150 +0.05(+101.11%)
Mar 01, 2019 0.0450 0.0480 0.0450 0.0450 16,400 -0.01(-13.63%)
Feb 28, 2019 0.0520 0.0521 0.0464 0.0521 10,000 -0.01(-13.17%)
Feb 26, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 25, 2019 0.0605 0.0605 0.0600 0.0600 212,941 +0.01(+20.48%)
Feb 21, 2019 0.0498 0.0498 0.0498 0 +0.00(+0.00%)
Feb 19, 2019 0.0498 0.0498 0.0498 0 -0.02(-23.74%)
Feb 12, 2019 0.0653 0.0653 0.0653 0 -0.01(-12.93%)
Feb 11, 2019 0.0538 0.0750 0.0538 0.0750 3,413 +0.01(+14.50%)
Feb 06, 2019 0.0655 0.0655 0.0655 0 +0.02(+31.79%)
Jan 31, 2019 0.0497 0.0497 0.0497 0 -0.01(-16.61%)
Jan 30, 2019 0.0555 0.0596 0.0481 0.0596 42,791 +0.01(+15.50%)
Jan 29, 2019 0.0516 0.0516 0.0516 0.0516 900 +0.00(+0.19%)
Jan 28, 2019 0.0488 0.0515 0.0488 0.0515 2,000 -0.00(-6.53%)
Jan 25, 2019 0.0497 0.0551 0.0480 0.0551 9,600 +0.01(+10.20%)
Jan 24, 2019 0.0500 0.0500 0.0500 0.0500 300 +0.00(+6.84%)
Jan 22, 2019 0.0468 0.0468 0.0468 0 +0.00(+1.74%)
Jan 18, 2019 0.0500 0.0500 0.0460 0.0460 20,100 -0.01(-10.68%)
Jan 17, 2019 0.0670 0.0670 0.0500 0.0515 16,300 -0.02(-23.13%)
Jan 16, 2019 0.0578 0.0670 0.0301 0.0670 23,602 +0.00(+4.69%)
Jan 15, 2019 0.0639 0.0640 0.0639 0.0640 4,000 +0.02(+33.33%)
Jan 14, 2019 0.0488 0.0488 0.0480 0.0480 16,000 +0.00(+0.42%)
Jan 11, 2019 0.0624 0.0624 0.0478 0.0478 37,400 +0.01(+19.20%)
Jan 10, 2019 0.0403 0.0428 0.0310 0.0401 203,167 -0.02(-35.74%)
Jan 09, 2019 0.0624 0.0624 0.0624 0.0624 3,400 +0.01(+17.74%)
Jan 08, 2019 0.0530 0.0530 0.0530 0.0530 1,000 +0.01(+11.58%)
Jan 07, 2019 0.0490 0.0600 0.0400 0.0475 102,410 -0.00(-3.46%)
Jan 04, 2019 0.0492 0.0492 0.0492 0.0492 100 +0.01(+11.56%)
Jan 02, 2019 0.0441 0.0441 0.0441 0 +0.00(+0.00%)
Dec 31, 2018 0.0561 0.0561 0.0426 0.0441 23,000 -0.02(-26.38%)
Dec 28, 2018 0.0420 0.0599 0.0420 0.0599 6,000 +0.02(+49.75%)
Dec 27, 2018 0.0441 0.0441 0.0400 0.0400 271,000 -0.02(-35.90%)
Dec 26, 2018 0.0400 0.0624 0.0310 0.0624 31,500 +0.02(+45.79%)
Dec 24, 2018 0.0459 0.0459 0.0428 0.0428 8,000 -0.01(-24.25%)
Dec 21, 2018 0.0565 0.0565 0.0565 0.0565 2,500 +0.00(+8.03%)
Dec 20, 2018 0.0523 0.0523 0.0523 87 +0.00(+0.00%)
Dec 19, 2018 0.0523 0.0523 0.0523 0.0523 500 +0.00(+8.06%)
Dec 18, 2018 0.0482 0.0484 0.0482 0.0484 3,000 +0.00(+2.54%)
Dec 17, 2018 0.0503 0.0609 0.0472 0.0472 15,400 -0.00(-4.45%)
Dec 13, 2018 0.0494 0.0494 0.0494 0 -0.00(-3.52%)
Dec 12, 2018 0.0475 0.0512 0.0475 0.0512 12,000 -0.01(-14.67%)
Dec 11, 2018 0.0486 0.0600 0.0486 0.0600 1,600 +0.01(+22.95%)
Dec 10, 2018 0.0488 0.0488 0.0488 0.0488 5,000 -0.02(-29.17%)
Dec 07, 2018 0.0689 0.0689 0.0689 0.0689 10,000 +0.02(+33.01%)
Dec 04, 2018 0.0518 0.0518 0.0518 0 -0.00(-3.00%)
Dec 03, 2018 0.0681 0.0681 0.0500 0.0534 20,625 -0.00(-1.11%)
Nov 29, 2018 0.0540 0.0540 0.0540 0 +0.00(+4.85%)
Nov 28, 2018 0.0575 0.0575 0.0515 0.0515 3,500 -0.01(-12.71%)
Nov 27, 2018 0.0551 0.0590 0.0551 0.0590 2,500 +0.01(+29.39%)
Nov 26, 2018 0.0456 0.0456 0.0456 300 +0.00(+0.00%)
Nov 23, 2018 0.0494 0.0494 0.0456 0.0456 8,000 -0.01(-13.96%)
Nov 20, 2018 0.0530 0.0530 0.0530 0 +0.01(+15.72%)
Nov 19, 2018 0.0519 0.0519 0.0300 0.0458 26,000 -0.01(-24.30%)
Nov 16, 2018 0.0572 0.0605 0.0456 0.0605 26,000 -0.02(-24.38%)
Nov 15, 2018 0.0588 0.0800 0.0556 0.0800 2,501 -0.00(-4.99%)
Nov 14, 2018 0.0842 0.0842 0.0842 0.0842 10,000 +0.03(+42.47%)
Nov 13, 2018 0.0591 0.0591 0.0591 0.0591 3,000 -0.03(-30.47%)
Nov 09, 2018 0.0850 0.0850 0.0850 0 -0.01(-9.67%)
Nov 06, 2018 0.0941 0.0941 0.0941 0 +0.00(+0.00%)
Nov 05, 2018 0.0941 0.1040 0.0900 0.0941 44,620 +0.02(+34.43%)
Nov 02, 2018 0.0700 0.0700 0.0700 0.0700 500 +0.01(+16.67%)
Nov 01, 2018 0.0861 0.0900 0.0520 0.0600 39,700 -0.03(-30.31%)
Oct 31, 2018 0.0220 0.0861 0.0220 0.0861 11,000 +0.07(+310.00%)
Oct 30, 2018 0.0500 0.0861 0.0210 0.0210 16,000 -0.08(-78.35%)
Oct 29, 2018 0.0970 0.0970 0.0970 0.0970 5,000 +0.03(+38.57%)
Oct 26, 2018 0.0850 0.0850 0.0600 0.0700 16,300 -0.02(-22.22%)
Oct 18, 2018 0.0900 0.0900 0.0900 0 -0.00(-1.21%)
Oct 17, 2018 0.0923 0.0923 0.0821 0.0911 2,200 +0.01(+8.71%)
Oct 16, 2018 0.0888 0.0888 0.0838 0.0838 3,000 -0.01(-6.05%)
Oct 15, 2018 0.0892 0.0892 0.0892 0.0892 6,000 +0.00(+0.00%)
Oct 11, 2018 0.0892 0.0892 0.0892 0 -0.02(-15.77%)
Oct 09, 2018 0.1059 0.1059 0.1059 0 +0.02(+23.14%)
Oct 08, 2018 0.0877 0.0877 0.0860 0.0860 450 -0.01(-12.78%)
Oct 04, 2018 0.0986 0.0986 0.0986 0 +0.01(+7.52%)
Oct 02, 2018 0.0917 0.0917 0.0917 0 +0.00(+1.66%)
Oct 01, 2018 0.0870 0.0902 0.0841 0.0902 9,322 +0.01(+7.25%)
Sep 28, 2018 0.0850 0.0850 0.0841 0.0841 4,400 -0.01(-8.79%)
Sep 27, 2018 0.0922 0.0922 0.0922 3 +0.00(+0.00%)
Sep 26, 2018 0.0901 0.0922 0.0900 0.0922 38,678 -0.00(-2.95%)
Sep 25, 2018 0.0950 0.0950 0.0950 0.0950 6,806 +0.01(+5.56%)
Sep 24, 2018 0.0900 0.0900 0.0900 0.0900 4,722 +0.00(+0.00%)
Sep 21, 2018 0.0900 0.0900 0.0900 0.0900 200 +0.00(+0.00%)
Sep 19, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Sep 18, 2018 0.0920 0.1000 0.0920 0.1000 1,500 +0.01(+9.89%)
Sep 17, 2018 0.0883 0.0910 0.0883 0.0910 3,380 +0.00(+1.11%)
Sep 14, 2018 0.1034 0.1034 0.0900 0.0900 1,500 -0.01(-10.00%)
Sep 13, 2018 0.1011 0.1011 0.1000 0.1000 23,086 +0.01(+10.86%)
Sep 12, 2018 0.0902 0.0902 0.0902 0.0902 1,090 +0.00(+0.22%)
Sep 11, 2018 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-10.09%)
Sep 10, 2018 0.0900 0.1001 0.0900 0.1001 40,100 +0.01(+6.94%)
Sep 07, 2018 0.0975 0.0975 0.0936 0.0936 6,000 +0.01(+11.43%)
Sep 06, 2018 0.0840 0.0840 0.0840 0.0840 200 -0.02(-16.00%)
Sep 05, 2018 0.1063 0.1063 0.1000 0.1000 7,250 +0.01(+8.70%)
Sep 04, 2018 0.0999 0.0999 0.0920 0.0920 3,500 -0.01(-8.37%)
Aug 31, 2018 0.1004 0.1004 0.1004 0 +0.00(+5.13%)
Aug 29, 2018 0.0955 0.0955 0.0955 0 -0.01(-8.96%)
Aug 28, 2018 0.1057 0.1057 0.1049 0.1049 7,050 +0.00(+2.64%)
Aug 24, 2018 0.1022 0.1022 0.1022 0 -0.01(-7.09%)
Aug 23, 2018 0.1100 0.1100 0.1100 0.1100 2,000 +0.01(+8.80%)
Aug 22, 2018 0.1011 0.1011 0.1011 0.1011 1,000 -0.01(-8.09%)
Aug 21, 2018 0.1101 0.1101 0.1100 0.1100 31,825 -0.01(-10.35%)
Aug 20, 2018 0.1227 0.1227 0.1227 0.1227 700 +0.02(+14.67%)
Aug 17, 2018 0.1020 0.1070 0.0980 0.1070 8,300 +0.00(+1.90%)
Aug 16, 2018 0.1050 0.1050 0.1050 0.1050 20,000 -0.01(-4.55%)
Aug 14, 2018 0.1100 0.1100 0.1100 0 +0.02(+17.15%)
Aug 13, 2018 0.0939 0.0939 0.0939 0.0939 750 -0.01(-9.80%)
Aug 10, 2018 0.1101 0.1101 0.1041 0.1041 34,000 -0.00(-3.43%)
Aug 09, 2018 0.1120 0.1200 0.1078 0.1078 102,517 -0.00(-0.19%)
Aug 08, 2018 0.0900 0.1080 0.0900 0.1080 6,500 +0.01(+8.00%)
Aug 07, 2018 0.1039 0.1097 0.1000 0.1000 55,000 +0.02(+21.95%)
Aug 03, 2018 0.0820 0.0820 0.0820 0 +0.00(+4.19%)
Aug 02, 2018 0.0787 0.0787 0.0787 0.0787 1,000 -0.00(-1.01%)
Aug 01, 2018 0.0795 0.0795 0.0795 0.0795 2,000 +0.01(+11.50%)
Jul 31, 2018 0.0716 0.0716 0.0713 0.0713 2,900 -0.01(-7.16%)
Jul 30, 2018 0.0756 0.0768 0.0756 0.0768 9,000 -0.01(-8.90%)
Jul 25, 2018 0.0843 0.0843 0.0843 0 +0.01(+12.85%)
Jul 24, 2018 0.0975 0.0975 0.0747 0.0747 2,048 -0.02(-20.53%)
Jul 23, 2018 0.0931 0.0940 0.0931 0.0940 6,750 +0.01(+13.94%)
Jul 20, 2018 0.0750 0.0825 0.0750 0.0825 1,200 +0.00(+4.56%)
Jul 19, 2018 0.0970 0.0970 0.0789 0.0789 45,108 -0.02(-21.02%)
Jul 18, 2018 0.0998 0.0999 0.0920 0.0999 107,000 +0.01(+9.18%)
Jul 13, 2018 0.0915 0.0915 0.0915 0 +0.00(+0.00%)
Jul 11, 2018 0.0915 0.0915 0.0915 0 +0.00(+0.00%)
Jul 10, 2018 0.0918 0.0918 0.0915 0.0915 26,505 +0.00(+2.81%)
Jul 06, 2018 0.0890 0.0890 0.0890 0 -0.00(-1.11%)
Jul 05, 2018 0.0894 0.1054 0.0894 0.0900 5,700 -0.03(-23.08%)
Jul 02, 2018 0.1170 0.1170 0.1170 0 +0.03(+30.58%)
Jun 29, 2018 0.0896 0.0896 0.0896 0.0896 2,000 -0.01(-6.86%)
Jun 28, 2018 0.0894 0.0962 0.0894 0.0962 10,200 -0.01(-7.41%)
Jun 27, 2018 0.1080 0.1080 0.1002 0.1039 35,398 -0.03(-21.17%)
Jun 25, 2018 0.1318 0.1318 0.1318 0 -0.01(-9.60%)
Jun 21, 2018 0.1458 0.1458 0.1458 0 +0.01(+11.30%)
Jun 20, 2018 0.1280 0.1310 0.1280 0.1310 18,600 +0.00(+0.00%)
Jun 19, 2018 0.1293 0.1310 0.1277 0.1310 11,000 +0.01(+9.08%)
Jun 18, 2018 0.1310 0.1310 0.1201 0.1201 5,600 -0.02(-13.60%)
Jun 15, 2018 0.1241 0.1390 0.1241 0.1390 2,529 +0.00(+0.00%)
Jun 14, 2018 0.1420 0.1445 0.1251 0.1390 8,313 +0.02(+13.66%)
Jun 13, 2018 0.1221 0.1223 0.1221 0.1223 800 -0.01(-5.20%)
Jun 12, 2018 0.1150 0.1357 0.1150 0.1290 28,120 -0.01(-9.03%)
Jun 08, 2018 0.1418 0.1418 0.1418 0 +0.02(+15.29%)
Jun 07, 2018 0.1348 0.1374 0.1230 0.1230 29,000 -0.02(-11.45%)
Jun 06, 2018 0.1400 0.1400 0.1221 0.1389 58,435 -0.00(-0.64%)
Jun 05, 2018 0.1398 0.1398 0.1398 0.1398 800 -0.01(-7.36%)
Jun 04, 2018 0.1630 0.1630 0.1450 0.1509 27,600 +0.00(+1.68%)
Jun 01, 2018 0.1485 0.1550 0.1445 0.1484 6,000 -0.00(-1.07%)
May 31, 2018 0.1370 0.1500 0.1370 0.1500 7,340 +0.00(+0.67%)
May 30, 2018 0.1490 0.1500 0.1320 0.1490 17,875 +0.01(+9.88%)
May 25, 2018 0.1356 0.1356 0.1356 0 -0.01(-8.99%)
May 24, 2018 0.1492 0.1549 0.1350 0.1490 23,750 -0.00(-2.93%)
May 23, 2018 0.1535 0.1535 0.1535 0.1535 6,000 -0.00(-0.84%)
May 22, 2018 0.1434 0.1548 0.1434 0.1548 8,416 +0.00(+2.31%)
May 18, 2018 0.1513 0.1513 0.1513 0 +0.00(+0.87%)
May 17, 2018 0.1500 0.1500 0.1500 0.1500 9,000 +0.01(+3.45%)
May 16, 2018 0.1499 0.1499 0.1450 0.1450 1,400 +0.01(+5.00%)
May 15, 2018 0.1450 0.1530 0.1381 0.1381 13,900 -0.01(-5.34%)
May 14, 2018 0.1424 0.1553 0.1384 0.1459 17,700 -0.01(-5.82%)
May 10, 2018 0.1549 0.1549 0.1549 0 +0.02(+11.36%)
May 09, 2018 0.1420 0.1442 0.1370 0.1391 30,498 +0.00(+0.00%)
May 08, 2018 0.1465 0.1564 0.1350 0.1391 14,340 -0.02(-10.26%)
May 07, 2018 0.1574 0.1574 0.1517 0.1550 8,000 -0.00(-0.64%)
May 04, 2018 0.1594 0.1594 0.1554 0.1560 17,850 +0.00(+1.76%)
May 03, 2018 0.1533 0.1533 0.1533 0.1533 2,281 +0.01(+9.50%)
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.