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

Brigadier Gold Limited (OP: BGADF )

0.0070 +0.0020 (+40.00%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2021 0.1350 0.1420 0.1304 0.1420 36,600 +0.00(+1.94%)
Mar 31, 2021 0.1465 0.1500 0.1300 0.1393 95,195 +0.00(+0.22%)
Mar 30, 2021 0.1480 0.1480 0.1300 0.1390 60,400 -0.01(-5.44%)
Mar 29, 2021 0.1470 0.1546 0.1470 0.1470 29,042 -0.01(-3.80%)
Mar 26, 2021 0.1515 0.1540 0.1400 0.1528 46,200 +0.01(+9.14%)
Mar 25, 2021 0.1520 0.1543 0.1378 0.1400 170,600 -0.01(-6.67%)
Mar 24, 2021 0.1459 0.1628 0.1459 0.1500 218,300 -0.00(-2.53%)
Mar 23, 2021 0.1511 0.1650 0.1500 0.1539 7,300 -0.00(-0.71%)
Mar 22, 2021 0.1484 0.1600 0.1484 0.1550 106,550 +0.01(+5.44%)
Mar 19, 2021 0.1487 0.1487 0.1470 0.1470 5,500 -0.01(-5.16%)
Mar 18, 2021 0.1597 0.1597 0.1550 0.1550 13,059 -0.01(-5.89%)
Mar 17, 2021 0.1629 0.1647 0.1592 0.1647 7,000 +0.00(+2.49%)
Mar 16, 2021 0.1700 0.1700 0.1600 0.1607 115,652 -0.01(-8.33%)
Mar 15, 2021 0.1631 0.1862 0.1625 0.1753 108,000 +0.01(+8.54%)
Mar 12, 2021 0.1586 0.1719 0.1560 0.1615 137,800 +0.01(+4.19%)
Mar 11, 2021 0.1654 0.1654 0.1536 0.1550 390,330 -0.00(-1.90%)
Mar 10, 2021 0.1635 0.1635 0.1533 0.1580 485,660 -0.00(-1.25%)
Mar 09, 2021 0.1600 0.1600 0.1468 0.1600 668,050 +0.01(+9.66%)
Mar 08, 2021 0.1658 0.1683 0.1459 0.1459 490,150 -0.01(-8.81%)
Mar 05, 2021 0.1519 0.1789 0.1490 0.1600 45,900 -0.01(-3.56%)
Mar 04, 2021 0.1625 0.1792 0.1600 0.1659 81,963 +0.00(+2.92%)
Mar 03, 2021 0.1800 0.1800 0.1587 0.1612 39,320 -0.02(-10.44%)
Mar 02, 2021 0.1917 0.1917 0.1800 0.1800 36,602 -0.01(-5.26%)
Mar 01, 2021 0.1894 0.1900 0.1870 0.1900 214,506 +0.01(+2.81%)
Feb 26, 2021 0.1860 0.1925 0.1700 0.1848 340,900 +0.02(+10.00%)
Feb 25, 2021 0.1719 0.1956 0.1659 0.1680 114,170 -0.00(-2.10%)
Feb 24, 2021 0.1709 0.1820 0.1709 0.1716 37,161 -0.02(-8.63%)
Feb 23, 2021 0.1800 0.1900 0.1716 0.1878 290,086 +0.01(+4.57%)
Feb 22, 2021 0.1712 0.1796 0.1587 0.1796 301,068 +0.01(+8.85%)
Feb 19, 2021 0.1584 0.1704 0.1494 0.1650 311,300 +0.01(+4.63%)
Feb 18, 2021 0.1574 0.1616 0.1490 0.1577 120,731 +0.00(+2.47%)
Feb 17, 2021 0.1629 0.1698 0.1450 0.1539 156,062 +0.00(+0.07%)
Feb 16, 2021 0.1506 0.1652 0.1500 0.1538 62,997 +0.00(+2.53%)
Feb 12, 2021 0.1569 0.1571 0.1443 0.1500 29,500 -0.01(-6.25%)
Feb 11, 2021 0.1539 0.1600 0.1446 0.1600 69,922 +0.00(+0.00%)
Feb 10, 2021 0.1654 0.1673 0.1500 0.1600 137,779 -0.01(-3.03%)
Feb 09, 2021 0.1640 0.1669 0.1550 0.1650 107,700 -0.00(-2.83%)
Feb 08, 2021 0.1600 0.1698 0.1562 0.1698 238,859 +0.01(+6.13%)
Feb 05, 2021 0.1600 0.1700 0.1600 0.1600 133,400 -0.00(-2.97%)
Feb 04, 2021 0.1713 0.1713 0.1540 0.1649 24,067 +0.00(+3.00%)
Feb 03, 2021 0.1720 0.1765 0.1601 0.1601 162,854 -0.01(-8.51%)
Feb 02, 2021 0.1700 0.1758 0.1600 0.1750 151,741 -0.00(-0.46%)
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.