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

Brigadier Gold Limited (OP: BGADF )

0.0073 UNCHANGED
Last Price Updated: 9:31 AM EDT, May 21, 2024 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 (%)
Jun 30, 2021 0.0712 0.0715 0.0712 0.0714 24,720 -0.00(-1.92%)
Jun 29, 2021 0.0800 0.0824 0.0728 0.0728 71,000 -0.01(-9.00%)
Jun 28, 2021 0.0755 0.0939 0.0755 0.0800 50,040 +0.00(+5.68%)
Jun 25, 2021 0.0849 0.0849 0.0757 0.0757 11,500 -0.01(-9.56%)
Jun 24, 2021 0.0755 0.0880 0.0754 0.0837 62,500 +0.01(+8.56%)
Jun 23, 2021 0.0850 0.0850 0.0770 0.0771 350,936 +0.00(+2.80%)
Jun 22, 2021 0.0750 0.0750 0.0750 0.0750 56,000 -0.00(-4.34%)
Jun 21, 2021 0.0784 0.0827 0.0744 0.0784 32,000 -0.01(-12.89%)
Jun 18, 2021 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+5.88%)
Jun 17, 2021 0.0850 0.0910 0.0850 0.0850 60,566 -0.01(-6.70%)
Jun 15, 2021 0.0911 0.0911 0.0911 0 +0.00(+1.22%)
Jun 14, 2021 0.0920 0.0944 0.0900 0.0900 109,697 -0.00(-3.33%)
Jun 10, 2021 0.0931 0.0931 0.0931 0 -0.00(-0.32%)
Jun 09, 2021 0.0944 0.0944 0.0903 0.0934 13,000 -0.00(-0.11%)
Jun 08, 2021 0.0900 0.0935 0.0900 0.0935 5,750 -0.00(-0.32%)
Jun 07, 2021 0.0967 0.1100 0.0900 0.0938 72,591 -0.00(-3.60%)
Jun 04, 2021 0.0973 0.1055 0.0962 0.0973 76,849 -0.00(-2.70%)
Jun 03, 2021 0.0930 0.1000 0.0930 0.1000 10,750 -0.00(-1.77%)
Jun 02, 2021 0.1003 0.1018 0.0900 0.1018 78,426 -0.00(-0.29%)
Jun 01, 2021 0.0850 0.1031 0.0850 0.1021 11,500 +0.00(+4.18%)
May 28, 2021 0.1086 0.1086 0.0980 0.0980 51,500 -0.01(-8.92%)
May 27, 2021 0.1060 0.1134 0.0968 0.1076 119,200 -0.01(-10.33%)
May 26, 2021 0.1100 0.1200 0.0983 0.1200 313,346 +0.02(+25.13%)
May 25, 2021 0.0962 0.1097 0.0959 0.0959 11,500 -0.03(-24.78%)
May 24, 2021 0.1270 0.1275 0.1038 0.1275 16,500 +0.02(+18.16%)
May 21, 2021 0.0969 0.1079 0.0969 0.1079 14,950 +0.01(+7.90%)
May 20, 2021 0.1000 0.1000 0.1000 0.1000 68,818 +0.00(+0.00%)
May 19, 2021 0.0977 0.1100 0.0940 0.1000 114,900 +0.01(+10.62%)
May 18, 2021 0.1047 0.1047 0.0900 0.0904 41,713 -0.01(-12.91%)
May 17, 2021 0.1047 0.1047 0.0900 0.1038 149,200 -0.00(-1.05%)
May 14, 2021 0.0908 0.1075 0.0908 0.1049 155,500 +0.01(+15.53%)
May 13, 2021 0.1000 0.1000 0.0854 0.0908 125,060 -0.01(-9.20%)
May 12, 2021 0.1093 0.1300 0.1000 0.1000 134,600 -0.00(-4.76%)
May 11, 2021 0.1050 0.1050 0.1010 0.1050 112,000 -0.01(-5.75%)
May 10, 2021 0.1048 0.1158 0.1030 0.1114 69,300 +0.01(+9.22%)
May 07, 2021 0.1100 0.1113 0.1010 0.1020 27,549 +0.00(+2.00%)
May 06, 2021 0.1000 0.1068 0.0907 0.1000 97,535 -0.01(-9.01%)
May 05, 2021 0.1200 0.1200 0.0968 0.1099 161,869 +0.00(+1.57%)
May 04, 2021 0.1105 0.1199 0.1046 0.1082 304,450 -0.01(-9.76%)
May 03, 2021 0.1089 0.1240 0.1069 0.1199 262,050 -0.00(-0.08%)
Apr 30, 2021 0.1150 0.1200 0.1120 0.1200 81,400 +0.01(+6.57%)
Apr 29, 2021 0.1160 0.1278 0.1100 0.1126 287,556 -0.02(-13.38%)
Apr 28, 2021 0.1275 0.1321 0.1234 0.1300 59,000 +0.00(+0.00%)
Apr 27, 2021 0.1287 0.1310 0.1234 0.1300 91,724 -0.00(-1.22%)
Apr 26, 2021 0.1300 0.1316 0.1214 0.1316 16,333 +0.00(+2.97%)
Apr 23, 2021 0.1340 0.1400 0.1278 0.1278 69,100 -0.01(-4.63%)
Apr 22, 2021 0.1500 0.1500 0.1340 0.1340 2,500 -0.01(-4.29%)
Apr 21, 2021 0.1310 0.1400 0.1278 0.1400 131,582 +0.00(+1.97%)
Apr 20, 2021 0.1375 0.1400 0.1276 0.1373 24,160 +0.01(+7.27%)
Apr 19, 2021 0.1350 0.1400 0.1280 0.1280 17,758 -0.00(-1.54%)
Apr 16, 2021 0.1350 0.1350 0.1300 0.1300 26,500 +0.00(+0.00%)
Apr 15, 2021 0.1400 0.1400 0.1300 0.1300 52,000 -0.01(-6.81%)
Apr 14, 2021 0.1333 0.1395 0.1300 0.1395 45,329 +0.01(+5.20%)
Apr 13, 2021 0.1350 0.1350 0.1315 0.1326 6,200 -0.01(-7.21%)
Apr 12, 2021 0.1315 0.1429 0.1311 0.1429 19,234 +0.01(+5.85%)
Apr 08, 2021 0.1350 0.1350 0.1350 0 +0.00(+3.29%)
Apr 07, 2021 0.1480 0.1480 0.1297 0.1307 19,800 -0.01(-4.60%)
Apr 06, 2021 0.1450 0.1500 0.1351 0.1370 121,600 +0.00(+1.71%)
Apr 05, 2021 0.1423 0.1423 0.1321 0.1347 13,850 -0.01(-5.14%)
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.