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 (%)
Jul 31, 2017 0.5300 0.5300 0.4590 0.4980 54,604 -0.02(-4.14%)
Jul 28, 2017 0.5399 0.5440 0.5100 0.5195 67,705 -0.01(-1.98%)
Jul 27, 2017 0.5327 0.5460 0.5100 0.5300 31,425 -0.01(-2.20%)
Jul 26, 2017 0.5550 0.5550 0.5140 0.5419 36,229 -0.02(-3.75%)
Jul 25, 2017 0.5800 0.5803 0.5369 0.5630 85,201 -0.02(-4.20%)
Jul 24, 2017 0.6435 0.6446 0.5800 0.5877 66,633 -0.04(-6.71%)
Jul 21, 2017 0.6391 0.6750 0.6300 0.6300 106,193 +0.01(+1.29%)
Jul 20, 2017 0.6300 0.6730 0.5922 0.6220 139,858 -0.00(-0.22%)
Jul 19, 2017 0.6290 0.6330 0.6000 0.6234 139,388 +0.01(+1.83%)
Jul 18, 2017 0.6147 0.6260 0.5840 0.6122 93,240 +0.00(+0.20%)
Jul 17, 2017 0.5947 0.6130 0.5900 0.6110 34,084 +0.02(+3.56%)
Jul 14, 2017 0.6390 0.6400 0.5900 0.5900 473,909 -0.02(-3.28%)
Jul 13, 2017 0.5730 0.6330 0.5730 0.6100 529,945 +0.03(+4.33%)
Jul 12, 2017 0.5500 0.5925 0.5400 0.5847 305,413 +0.02(+4.41%)
Jul 11, 2017 0.5505 0.5701 0.4990 0.5600 193,972 +0.01(+2.10%)
Jul 10, 2017 0.5270 0.5500 0.4986 0.5485 94,828 +0.01(+2.72%)
Jul 07, 2017 0.5007 0.5340 0.5000 0.5340 51,963 +0.03(+6.80%)
Jul 06, 2017 0.5226 0.5226 0.5000 0.5000 2,100 -0.01(-1.19%)
Jul 05, 2017 0.5204 0.5216 0.4800 0.5060 22,700 -0.04(-7.98%)
Jul 03, 2017 0.5499 0.5499 0.5499 0.5499 120 +0.04(+6.82%)
Jun 30, 2017 0.5148 0.5148 0.5148 0.5148 182 -0.01(-2.50%)
Jun 29, 2017 0.5700 0.5700 0.5170 0.5280 16,872 -0.02(-4.00%)
Jun 28, 2017 0.4918 0.5500 0.4918 0.5500 11,830 +0.03(+5.57%)
Jun 27, 2017 0.5000 0.5220 0.4958 0.5210 8,900 +0.03(+5.89%)
Jun 26, 2017 0.4953 0.5200 0.4920 0.4920 8,087 -0.03(-4.84%)
Jun 23, 2017 0.5163 0.5180 0.5050 0.5170 31,130 +0.02(+3.40%)
Jun 22, 2017 0.5020 0.5023 0.4712 0.5000 22,926 +0.03(+5.49%)
Jun 21, 2017 0.4385 0.4740 0.4385 0.4740 8,303 +0.02(+3.95%)
Jun 20, 2017 0.4204 0.4600 0.4041 0.4560 41,449 +0.04(+8.57%)
Jun 19, 2017 0.3890 0.4494 0.3880 0.4200 43,264 +0.01(+2.19%)
Jun 16, 2017 0.3835 0.4580 0.3835 0.4110 55,925 +0.02(+5.38%)
Jun 15, 2017 0.3742 0.4200 0.3540 0.3900 37,005 +0.03(+8.33%)
Jun 14, 2017 0.4210 0.4210 0.3300 0.3600 71,028 -0.07(-17.17%)
Jun 13, 2017 0.4213 0.4425 0.4036 0.4346 133,700 +0.01(+2.50%)
Jun 12, 2017 0.4466 0.4466 0.4240 0.4240 4,110 -0.03(-6.92%)
Jun 09, 2017 0.4160 0.4555 0.4150 0.4555 20,982 +0.01(+2.96%)
Jun 08, 2017 0.4160 0.4535 0.4160 0.4424 64,400 +0.02(+5.44%)
Jun 07, 2017 0.4600 0.4789 0.4196 0.4196 34,950 -0.05(-10.72%)
Jun 06, 2017 0.4880 0.5000 0.4670 0.4700 13,170 -0.01(-1.67%)
Jun 05, 2017 0.5200 0.5200 0.4510 0.4780 42,151 -0.03(-6.07%)
Jun 02, 2017 0.4850 0.5090 0.4850 0.5089 20,669 +0.00(+0.37%)
Jun 01, 2017 0.5114 0.5164 0.4850 0.5070 12,908 -0.00(-0.59%)
May 31, 2017 0.5106 0.5150 0.4946 0.5100 25,880 -0.01(-1.26%)
May 30, 2017 0.5400 0.5450 0.4863 0.5165 34,600 -0.04(-7.77%)
May 26, 2017 0.5170 0.5600 0.4850 0.5600 159,609 +0.07(+13.80%)
May 25, 2017 0.5068 0.5270 0.4850 0.4921 12,539 +0.00(+0.43%)
May 24, 2017 0.4840 0.5191 0.4822 0.4900 35,221 +0.01(+1.47%)
May 23, 2017 0.4926 0.5100 0.4829 0.4829 15,625 -0.03(-5.31%)
May 22, 2017 0.5277 0.5400 0.5100 0.5100 4,670 -0.00(-0.10%)
May 19, 2017 0.5310 0.5330 0.4850 0.5105 127,554 -0.02(-3.93%)
May 18, 2017 0.5636 0.5636 0.5200 0.5314 33,710 -0.02(-3.89%)
May 17, 2017 0.5480 0.5634 0.5320 0.5529 63,225 +0.01(+2.35%)
May 16, 2017 0.5393 0.5711 0.5170 0.5402 63,658 +0.02(+3.01%)
May 15, 2017 0.4964 0.5244 0.4800 0.5244 14,347 +0.05(+9.48%)
May 12, 2017 0.4983 0.4983 0.4790 0.4790 24,460 -0.02(-4.20%)
May 11, 2017 0.5300 0.5332 0.4913 0.5000 44,138 -0.02(-3.83%)
May 10, 2017 0.4810 0.5199 0.4810 0.5199 63,322 +0.04(+7.66%)
May 09, 2017 0.5010 0.5268 0.4651 0.4829 23,827 -0.01(-2.47%)
May 08, 2017 0.5380 0.5380 0.4900 0.4951 24,531 +0.00(+0.67%)
May 05, 2017 0.4380 0.5016 0.4380 0.4919 93,326 +0.05(+11.79%)
May 04, 2017 0.5341 0.5480 0.4268 0.4400 230,782 -0.13(-22.33%)
May 03, 2017 0.6598 0.6980 0.5300 0.5665 58,263 +0.03(+6.05%)
May 02, 2017 0.6000 0.6162 0.5200 0.5342 83,835 -0.05(-8.04%)
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.