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

Broadway Gold Mining Ltd (TSV: BRD )

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 (%)
May 31, 2017 0.6900 0.6900 0.6700 0.6900 47,180 -0.01(-1.43%)
May 30, 2017 0.7200 0.7300 0.6600 0.7000 33,230 -0.03(-4.11%)
May 29, 2017 0.7300 0.7300 0.7300 0.7300 5,400 +0.00(+0.00%)
May 26, 2017 0.6700 0.7300 0.6500 0.7300 127,201 +0.04(+5.80%)
May 25, 2017 0.6800 0.6900 0.6800 0.6900 12,936 +0.00(+0.00%)
May 24, 2017 0.6600 0.6900 0.6500 0.6900 96,196 +0.04(+6.15%)
May 23, 2017 0.6800 0.6800 0.6500 0.6500 27,648 -0.04(-5.80%)
May 19, 2017 0.7000 0.7200 0.6600 0.6900 165,973 -0.01(-1.43%)
May 18, 2017 0.7600 0.7600 0.7000 0.7000 127,068 -0.08(-10.26%)
May 17, 2017 0.7400 0.7800 0.7100 0.7800 265,959 +0.04(+5.41%)
May 16, 2017 0.7500 0.7500 0.7000 0.7400 152,062 +0.00(+0.00%)
May 15, 2017 0.6800 0.7400 0.6800 0.7400 92,843 +0.04(+5.71%)
May 12, 2017 0.6900 0.7000 0.6600 0.7000 76,007 +0.02(+2.94%)
May 11, 2017 0.7300 0.7300 0.6700 0.6800 126,274 -0.04(-5.56%)
May 10, 2017 0.7100 0.7200 0.6700 0.7200 292,664 +0.07(+10.77%)
May 09, 2017 0.7100 0.7300 0.6300 0.6500 115,684 -0.05(-7.14%)
May 08, 2017 0.7000 0.7500 0.6700 0.7000 206,681 +0.03(+4.48%)
May 05, 2017 0.6200 0.7000 0.6200 0.6700 257,628 +0.05(+8.06%)
May 04, 2017 0.7300 0.7300 0.5700 0.6200 681,184 -0.13(-17.33%)
May 03, 2017 0.8400 0.9500 0.7500 0.7500 973,014 +0.05(+7.14%)
May 02, 2017 0.8400 0.8400 0.7000 0.7000 161,649 -0.14(-16.67%)
May 01, 2017 0.8000 0.8800 0.7800 0.8400 126,060 +0.03(+3.70%)
Apr 28, 2017 0.9000 0.9000 0.7900 0.8100 175,728 -0.09(-10.00%)
Apr 27, 2017 0.9500 0.9500 0.8800 0.9000 104,013 -0.02(-2.17%)
Apr 26, 2017 1.000 1.000 0.9000 0.9200 137,622 -0.09(-8.91%)
Apr 25, 2017 1.050 1.050 0.9700 1.010 130,895 -0.01(-0.98%)
Apr 24, 2017 1.070 1.120 1.010 1.020 98,443 -0.11(-9.73%)
Apr 21, 2017 1.130 1.140 1.090 1.130 78,431 +0.04(+3.67%)
Apr 20, 2017 1.140 1.140 1.090 1.090 39,290 -0.01(-0.91%)
Apr 19, 2017 1.150 1.160 1.100 1.100 50,820 -0.05(-4.35%)
Apr 18, 2017 1.140 1.150 1.110 1.150 69,496 +0.07(+6.48%)
Apr 17, 2017 1.100 1.140 1.070 1.080 81,787 -0.06(-5.26%)
Apr 13, 2017 1.150 1.160 1.100 1.140 142,850 -0.01(-0.87%)
Apr 12, 2017 1.190 1.210 1.070 1.150 192,867 -0.06(-4.96%)
Apr 11, 2017 1.170 1.240 1.150 1.210 101,420 +0.04(+3.42%)
Apr 10, 2017 1.260 1.260 1.130 1.170 111,880 -0.11(-8.59%)
Apr 07, 2017 1.190 1.310 1.170 1.280 254,994 +0.13(+11.30%)
Apr 06, 2017 1.130 1.200 1.120 1.150 290,912 +0.04(+3.60%)
Apr 05, 2017 1.000 1.110 0.9700 1.110 232,920 +0.12(+12.12%)
Apr 04, 2017 0.9900 0.9900 0.9200 0.9900 148,273 -0.02(-1.98%)
Apr 03, 2017 1.030 1.080 0.9200 1.010 278,728 -0.10(-9.01%)
Mar 31, 2017 1.270 1.270 1.030 1.110 204,127 -0.15(-11.90%)
Mar 30, 2017 1.360 1.360 1.160 1.260 197,706 -0.11(-8.03%)
Mar 29, 2017 1.400 1.440 1.250 1.370 135,938 +0.00(+0.00%)
Mar 28, 2017 1.500 1.500 1.370 1.370 55,900 -0.06(-4.20%)
Mar 27, 2017 1.510 1.510 1.420 1.430 108,024 -0.09(-5.92%)
Mar 24, 2017 1.600 1.600 1.400 1.520 140,805 -0.08(-5.00%)
Mar 23, 2017 1.580 1.650 1.560 1.600 138,688 +0.04(+2.56%)
Mar 22, 2017 1.510 1.590 1.500 1.560 145,680 +0.05(+3.31%)
Mar 21, 2017 1.590 1.670 1.430 1.510 405,336 -0.09(-5.63%)
Mar 20, 2017 1.650 1.700 1.590 1.600 230,808 -0.05(-3.03%)
Mar 17, 2017 1.610 1.680 1.610 1.650 297,860 +0.03(+1.85%)
Mar 16, 2017 1.580 1.630 1.550 1.620 228,015 +0.01(+0.62%)
Mar 15, 2017 1.370 1.630 1.370 1.610 483,906 +0.26(+19.26%)
Mar 14, 2017 1.500 1.500 1.350 1.350 195,828 -0.14(-9.40%)
Mar 13, 2017 1.450 1.490 1.430 1.490 416,578 +0.04(+2.76%)
Mar 10, 2017 1.470 1.470 1.440 1.450 124,666 -0.02(-1.36%)
Mar 09, 2017 1.490 1.490 1.400 1.470 233,901 +0.02(+1.38%)
Mar 08, 2017 1.480 1.510 1.430 1.450 395,511 -0.03(-2.03%)
Mar 07, 2017 1.370 1.480 1.360 1.480 271,204 +0.11(+8.03%)
Mar 06, 2017 1.350 1.370 1.290 1.370 295,288 +0.08(+6.20%)
Mar 03, 2017 1.450 1.480 1.290 1.290 267,891 -0.15(-10.42%)
Mar 02, 2017 1.440 1.480 1.400 1.440 284,698 +0.06(+4.35%)
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.