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 (%)
Sep 30, 2020 0.1758 0.1991 0.1758 0.1842 27,175 -0.01(-2.69%)
Sep 29, 2020 0.1855 0.1900 0.1855 0.1893 21,200 +0.01(+5.17%)
Sep 28, 2020 0.1888 0.1888 0.1781 0.1800 7,300 -0.00(-1.96%)
Sep 25, 2020 0.1850 0.1850 0.1790 0.1836 55,500 -0.01(-4.13%)
Sep 24, 2020 0.1850 0.2000 0.1669 0.1915 142,500 -0.00(-2.30%)
Sep 23, 2020 0.2100 0.2170 0.1959 0.1960 136,987 -0.03(-14.67%)
Sep 22, 2020 0.2300 0.2379 0.2297 0.2297 64,245 -0.01(-4.29%)
Sep 21, 2020 0.2600 0.2600 0.2400 0.2400 69,450 -0.04(-13.20%)
Sep 18, 2020 0.2900 0.2900 0.2650 0.2765 26,200 -0.01(-4.66%)
Sep 17, 2020 0.2956 0.2971 0.2900 0.2900 12,869 -0.00(-0.72%)
Sep 16, 2020 0.3034 0.3034 0.2852 0.2921 49,068 +0.01(+4.32%)
Sep 15, 2020 0.2300 0.2920 0.2221 0.2800 81,503 +0.05(+23.02%)
Sep 14, 2020 0.2238 0.2300 0.2200 0.2276 111,857 +0.01(+6.80%)
Sep 11, 2020 0.2236 0.2274 0.2126 0.2131 30,300 +0.00(+0.05%)
Sep 10, 2020 0.2399 0.2399 0.2130 0.2130 71,752 -0.03(-11.25%)
Sep 09, 2020 0.2395 0.2428 0.2335 0.2400 24,935 +0.01(+4.35%)
Sep 08, 2020 0.2400 0.2477 0.2240 0.2300 155,033 +0.00(+0.00%)
Sep 04, 2020 0.2176 0.2300 0.2176 0.2300 13,100 +0.00(+0.88%)
Sep 03, 2020 0.2300 0.2300 0.2280 0.2280 4,447 -0.01(-5.00%)
Sep 02, 2020 0.2410 0.2410 0.2400 0.2400 7,000 -0.01(-3.11%)
Sep 01, 2020 0.2417 0.2504 0.2410 0.2477 73,650 -0.00(-0.80%)
Aug 31, 2020 0.2500 0.2575 0.2432 0.2497 71,899 +0.00(+1.34%)
Aug 28, 2020 0.2250 0.2487 0.2250 0.2464 26,400 +0.02(+9.51%)
Aug 27, 2020 0.2476 0.2476 0.2156 0.2250 47,000 -0.02(-7.60%)
Aug 26, 2020 0.2347 0.2435 0.2200 0.2435 14,295 +0.00(+0.41%)
Aug 25, 2020 0.2580 0.2598 0.2393 0.2425 65,250 -0.01(-4.07%)
Aug 24, 2020 0.2800 0.2835 0.2528 0.2528 76,368 -0.04(-13.34%)
Aug 21, 2020 0.2873 0.2917 0.2600 0.2917 137,500 +0.01(+4.18%)
Aug 20, 2020 0.2875 0.2875 0.2650 0.2800 75,202 +0.00(+0.00%)
Aug 19, 2020 0.2931 0.2931 0.2698 0.2800 43,780 -0.02(-5.41%)
Aug 18, 2020 0.3249 0.3249 0.2924 0.2960 75,324 -0.03(-9.29%)
Aug 17, 2020 0.3251 0.3353 0.3053 0.3263 161,307 +0.03(+10.27%)
Aug 14, 2020 0.2998 0.2998 0.2959 0.2959 80,700 -0.00(-0.94%)
Aug 13, 2020 0.3068 0.3068 0.2941 0.2987 48,626 +0.01(+2.79%)
Aug 12, 2020 0.2871 0.2906 0.2861 0.2906 2,200 +0.00(+1.15%)
Aug 11, 2020 0.3434 0.3434 0.2756 0.2873 35,578 -0.06(-17.49%)
Aug 10, 2020 0.3371 0.3484 0.3300 0.3482 11,700 +0.02(+7.14%)
Aug 07, 2020 0.3097 0.3281 0.3097 0.3250 5,800 +0.03(+8.33%)
Aug 06, 2020 0.3310 0.3310 0.3000 0.3000 83,004 -0.03(-9.09%)
Aug 05, 2020 0.3400 0.3400 0.3111 0.3300 79,038 -0.01(-3.23%)
Aug 04, 2020 0.3589 0.3589 0.3410 0.3410 9,403 -0.01(-2.57%)
Jul 31, 2020 0.3500 0.3500 0.3500 0 +0.04(+12.40%)
Jul 30, 2020 0.3300 0.3300 0.3041 0.3114 44,683 -0.03(-7.76%)
Jul 29, 2020 0.3630 0.3630 0.3376 0.3376 14,275 -0.02(-6.51%)
Jul 28, 2020 0.3753 0.3758 0.3611 0.3611 28,650 +0.02(+6.21%)
Jul 27, 2020 0.3400 0.3400 0.3400 10 +0.00(+0.00%)
Jul 24, 2020 0.3400 0.3400 0.3400 0.3400 50,000 +0.00(+0.12%)
Jul 23, 2020 0.3601 0.3700 0.3396 0.3396 83,075 -0.02(-5.14%)
Jul 22, 2020 0.3571 0.3581 0.3400 0.3580 24,214 +0.01(+3.53%)
Jul 21, 2020 0.3524 0.3541 0.3392 0.3458 27,205 +0.01(+2.82%)
Jul 20, 2020 0.3431 0.3500 0.3173 0.3363 33,803 +0.00(+1.45%)
Jul 17, 2020 0.3498 0.3498 0.3301 0.3315 4,200 -0.01(-2.50%)
Jul 16, 2020 0.3379 0.3400 0.3206 0.3400 15,463 +0.01(+3.60%)
Jul 15, 2020 0.3200 0.3370 0.3200 0.3282 103,600 +0.02(+6.39%)
Jul 14, 2020 0.3000 0.3194 0.2904 0.3085 18,690 -0.03(-7.88%)
Jul 13, 2020 0.3435 0.3654 0.3277 0.3349 43,080 -0.05(-11.87%)
Jul 10, 2020 0.4017 0.4546 0.3800 0.3800 232,400 +0.04(+10.66%)
Jul 09, 2020 0.2855 0.3571 0.2820 0.3434 104,790 +0.06(+22.21%)
Jul 08, 2020 0.2700 0.2810 0.2600 0.2810 284,000 +0.09(+44.10%)
Jul 06, 2020 0.1950 0.1950 0.1950 0 +0.02(+14.71%)
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.