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 28, 2017 0.6500 0.6500 0.5800 0.5970 109,720 -0.05(-8.15%)
Apr 27, 2017 0.7000 0.7041 0.6480 0.6500 87,519 -0.03(-4.58%)
Apr 26, 2017 0.7320 0.7330 0.6561 0.6812 88,401 -0.05(-7.32%)
Apr 25, 2017 0.7510 0.7839 0.7299 0.7350 64,810 -0.04(-5.28%)
Apr 24, 2017 0.8160 0.8420 0.7496 0.7760 41,057 -0.04(-5.35%)
Apr 21, 2017 0.8300 0.8500 0.8000 0.8199 111,650 -0.01(-1.10%)
Apr 20, 2017 0.8463 0.8493 0.8270 0.8290 26,808 -0.01(-1.54%)
Apr 19, 2017 0.8690 0.8690 0.8268 0.8420 34,792 +0.01(+1.64%)
Apr 18, 2017 0.8350 0.8506 0.8160 0.8284 33,322 +0.02(+1.89%)
Apr 17, 2017 0.8080 0.8500 0.8000 0.8130 76,361 -0.02(-2.40%)
Apr 13, 2017 0.8669 0.8669 0.8272 0.8330 22,680 +0.01(+0.88%)
Apr 12, 2017 0.8887 0.9190 0.8257 0.8257 52,281 -0.08(-8.62%)
Apr 11, 2017 0.8651 0.9241 0.8560 0.9036 74,904 +0.02(+2.68%)
Apr 10, 2017 0.9425 0.9670 0.8489 0.8800 65,419 -0.06(-6.14%)
Apr 07, 2017 0.9000 0.9840 0.8500 0.9376 193,425 +0.08(+9.10%)
Apr 06, 2017 0.8338 0.9000 0.8338 0.8594 158,530 +0.03(+3.68%)
Apr 05, 2017 0.7450 0.8350 0.7190 0.8289 196,259 +0.10(+13.55%)
Apr 04, 2017 0.7500 0.7500 0.6800 0.7300 145,768 -0.02(-2.27%)
Apr 03, 2017 0.7745 0.8055 0.6817 0.7469 196,222 -0.09(-10.65%)
Mar 31, 2017 0.9586 0.9586 0.7625 0.8360 198,103 -0.09(-10.11%)
Mar 30, 2017 1.030 1.030 0.8671 0.9300 168,640 -0.09(-8.82%)
Mar 29, 2017 1.040 1.090 0.9300 1.020 159,836 -0.02(-1.47%)
Mar 28, 2017 1.081 1.081 1.035 1.035 71,941 -0.04(-3.95%)
Mar 27, 2017 1.150 1.160 1.050 1.078 102,705 -0.05(-4.57%)
Mar 24, 2017 1.210 1.210 1.040 1.129 149,694 -0.07(-5.88%)
Mar 23, 2017 1.190 1.240 1.170 1.200 118,777 +0.02(+1.89%)
Mar 22, 2017 1.136 1.197 1.130 1.178 79,889 +0.07(+6.10%)
Mar 21, 2017 1.210 1.240 1.080 1.110 241,878 -0.09(-7.50%)
Mar 20, 2017 1.237 1.290 1.190 1.200 277,777 -0.05(-4.00%)
Mar 17, 2017 1.205 1.270 1.205 1.250 225,726 +0.05(+4.17%)
Mar 16, 2017 1.192 1.240 1.160 1.200 195,662 -0.01(-0.83%)
Mar 15, 2017 1.024 1.220 1.014 1.210 519,183 +0.18(+17.49%)
Mar 14, 2017 1.120 1.120 1.019 1.030 169,994 -0.05(-4.64%)
Mar 13, 2017 1.081 1.120 1.060 1.080 316,190 +0.00(+0.00%)
Mar 10, 2017 1.103 1.110 1.065 1.080 90,624 -0.02(-1.82%)
Mar 09, 2017 1.120 1.120 1.047 1.100 118,750 +0.02(+1.85%)
Mar 08, 2017 1.106 1.120 1.059 1.080 230,572 -0.04(-3.57%)
Mar 07, 2017 1.028 1.120 1.025 1.120 273,027 +0.09(+9.23%)
Mar 06, 2017 1.000 1.030 0.9713 1.025 133,040 +0.06(+5.93%)
Mar 03, 2017 1.086 1.110 0.9680 0.9680 166,224 -0.11(-10.37%)
Mar 02, 2017 1.082 1.110 1.050 1.080 137,110 +0.03(+2.86%)
Mar 01, 2017 1.048 1.076 1.030 1.050 102,455 +0.03(+2.98%)
Feb 28, 2017 0.9964 1.051 0.9740 1.020 192,950 -0.01(-1.40%)
Feb 27, 2017 0.9970 1.058 0.9962 1.034 175,839 +0.06(+5.67%)
Feb 24, 2017 0.9258 1.036 0.9217 0.9786 249,056 +0.05(+5.60%)
Feb 23, 2017 0.8980 0.9280 0.8940 0.9267 77,111 +0.04(+4.13%)
Feb 22, 2017 0.8650 0.8977 0.8650 0.8899 58,345 +0.03(+3.57%)
Feb 21, 2017 0.7800 0.8618 0.7699 0.8592 113,619 +0.08(+10.05%)
Feb 17, 2017 0.7808 0.7808 0.7808 0 +0.00(+0.58%)
Feb 16, 2017 0.7764 0.7764 0.7566 0.7763 22,000 +0.09(+13.86%)
Feb 14, 2017 0.6818 0.6818 0.6818 0 +0.01(+2.14%)
Feb 13, 2017 0.6675 0.6675 0.6675 0.6675 500 +0.02(+2.69%)
Feb 10, 2017 0.6513 0.6513 0.6500 0.6500 5,500 +0.03(+4.97%)
Feb 08, 2017 0.6192 0.6192 0.6192 4,300 -0.09(-12.17%)
Feb 07, 2017 0.6661 0.7050 0.6661 0.7050 3,020 +0.04(+5.38%)
Feb 06, 2017 0.6910 0.6910 0.6690 0.6690 3,200 -0.06(-8.23%)
Feb 03, 2017 0.7615 0.7650 0.7290 0.7290 5,632 -0.04(-5.05%)
Feb 02, 2017 0.7350 0.7733 0.7339 0.7678 22,155 +0.04(+6.14%)
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.