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 (%)
Aug 31, 2017 0.3622 0.3790 0.3622 0.3787 45,675 +0.01(+3.75%)
Aug 30, 2017 0.3635 0.3852 0.3588 0.3650 28,562 -0.01(-3.77%)
Aug 29, 2017 0.4040 0.4188 0.3702 0.3793 18,936 -0.01(-1.74%)
Aug 28, 2017 0.3800 0.4020 0.3800 0.3860 14,101 +0.01(+2.91%)
Aug 25, 2017 0.3686 0.4011 0.3650 0.3751 39,952 +0.01(+3.30%)
Aug 24, 2017 0.3930 0.3930 0.3570 0.3631 6,384 -0.04(-9.68%)
Aug 23, 2017 0.3900 0.4020 0.3722 0.4020 49,241 +0.01(+3.52%)
Aug 22, 2017 0.4108 0.4108 0.3640 0.3883 72,140 -0.03(-7.32%)
Aug 21, 2017 0.4050 0.4270 0.4050 0.4190 88,700 +0.02(+4.35%)
Aug 18, 2017 0.3922 0.4050 0.3890 0.4016 111,825 +0.01(+2.96%)
Aug 17, 2017 0.4190 0.4190 0.3900 0.3900 17,165 -0.00(-0.69%)
Aug 16, 2017 0.4114 0.4160 0.3900 0.3927 32,610 -0.02(-4.22%)
Aug 15, 2017 0.3900 0.4100 0.3900 0.4100 15,250 +0.01(+2.50%)
Aug 14, 2017 0.4011 0.4069 0.3900 0.4000 24,891 -0.01(-2.44%)
Aug 11, 2017 0.4133 0.4390 0.4064 0.4100 57,933 -0.02(-5.51%)
Aug 10, 2017 0.4388 0.4599 0.4339 0.4339 59,840 -0.02(-4.36%)
Aug 09, 2017 0.4335 0.4540 0.4335 0.4537 20,203 +0.02(+5.51%)
Aug 08, 2017 0.4320 0.4500 0.4020 0.4300 19,451 +0.00(+1.03%)
Aug 07, 2017 0.4000 0.4360 0.4000 0.4256 30,165 +0.03(+6.40%)
Aug 04, 2017 0.4158 0.4169 0.3898 0.4000 36,727 -0.01(-2.56%)
Aug 03, 2017 0.4095 0.4148 0.3918 0.4105 34,455 +0.00(+0.24%)
Aug 02, 2017 0.4455 0.4649 0.3965 0.4095 60,088 -0.02(-5.58%)
Aug 01, 2017 0.4800 0.4800 0.4316 0.4337 60,454 -0.06(-12.91%)
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%)
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.