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 UNCHANGED
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 29, 2022 0.0259 0 +0.01(+29.50%)
Apr 27, 2022 0.0200 0 -0.01(-33.33%)
Apr 26, 2022 0.0300 0.0300 0.0300 0.0300 35,520 +0.00(+20.00%)
Apr 19, 2022 0.0250 0 +0.00(+19.05%)
Apr 18, 2022 0.0210 0.0210 0.0210 0.0210 10,000 -0.00(-16.00%)
Apr 14, 2022 0.0250 0.0250 0.0250 0.0250 4,000 -0.00(-3.85%)
Apr 13, 2022 0.0260 0.0260 0.0260 0.0260 10,100 +0.00(+4.00%)
Apr 11, 2022 0.0250 0 +0.00(+0.00%)
Apr 08, 2022 0.0260 0.0260 0.0250 0.0250 5,500 -0.00(-3.85%)
Apr 01, 2022 0.0260 0 +0.01(+134.23%)
Mar 30, 2022 0.0111 0 -0.01(-49.55%)
Mar 29, 2022 0.0220 0.0220 0.0220 0.0220 1,000 +0.00(+0.46%)
Mar 28, 2022 0.0219 0.0219 0.0219 0.0219 1,000 -0.00(-14.79%)
Mar 24, 2022 0.0257 0 -0.00(-14.33%)
Mar 22, 2022 0.0300 0 -0.00(-3.23%)
Mar 18, 2022 0.0310 0 -0.00(-8.28%)
Mar 08, 2022 0.0338 0 +0.01(+31.52%)
Mar 07, 2022 0.0257 0.0257 0.0257 0.0257 1,325 +0.00(+0.39%)
Mar 03, 2022 0.0256 0 -0.01(-27.48%)
Mar 02, 2022 0.0350 0.0353 0.0289 0.0353 4,526 +0.01(+21.72%)
Feb 22, 2022 0.0290 0 -0.01(-20.55%)
Feb 18, 2022 0.0365 0 +0.01(+17.74%)
Feb 16, 2022 0.0310 0 +0.00(+5.08%)
Feb 15, 2022 0.0295 0.0295 0.0295 0.0295 29,396 -0.00(-1.67%)
Feb 14, 2022 0.0314 0.0314 0.0300 0.0300 74,000 -0.01(-15.01%)
Feb 11, 2022 0.0353 0.0353 0.0353 0.0353 1,000 +0.00(+0.86%)
Feb 10, 2022 0.0350 0.0350 0.0350 0.0350 6,349 +0.01(+27.27%)
Feb 04, 2022 0.0275 0 +0.00(+1.10%)
Jan 26, 2022 0.0272 0 +0.00(+2.26%)
Jan 25, 2022 0.0266 0.0266 0.0266 0.0266 1,600 -0.00(-11.33%)
Jan 24, 2022 0.0296 0.0300 0.0296 0.0300 29,204 +0.00(+0.00%)
Jan 21, 2022 0.0300 0.0300 0.0300 0.0300 19,900 +0.00(+0.00%)
Jan 18, 2022 0.0300 0 +0.00(+0.00%)
Jan 14, 2022 0.0300 0 +0.00(+10.29%)
Jan 13, 2022 0.0272 0.0272 0.0272 0.0272 1,000 -0.01(-27.27%)
Jan 06, 2022 0.0374 0 -0.00(-7.20%)
Jan 05, 2022 0.0405 0.0405 0.0360 0.0403 99,000 +0.00(+5.77%)
Jan 04, 2022 0.0500 0.0500 0.0381 0.0381 12,820 -0.00(-2.31%)
Jan 03, 2022 0.0390 0.0390 0.0390 0.0390 20,000 +0.01(+30.00%)
Dec 30, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 29, 2021 0.0309 0.0333 0.0300 0.0300 133,000 +0.00(+10.70%)
Dec 28, 2021 0.0261 0.0271 0.0261 0.0271 6,988 +0.00(+3.83%)
Dec 27, 2021 0.0261 0.0261 0.0261 0.0261 6,250 -0.00(-11.22%)
Dec 23, 2021 0.0294 0.0375 0.0294 0.0294 130,625 -0.00(-2.00%)
Dec 21, 2021 0.0300 0.0300 0.0300 0 -0.01(-16.67%)
Dec 20, 2021 0.0330 0.0360 0.0330 0.0360 67,296 -0.00(-2.70%)
Dec 17, 2021 0.0370 0.0370 0.0370 0.0370 3,000 +0.00(+0.00%)
Dec 16, 2021 0.0370 0.0370 0.0370 0.0370 25,000 +0.01(+24.16%)
Dec 15, 2021 0.0292 0.0368 0.0292 0.0298 130,000 -0.00(-3.87%)
Dec 14, 2021 0.0365 0.0365 0.0310 0.0310 39,000 -0.01(-20.51%)
Dec 13, 2021 0.0390 0.0390 0.0390 0.0390 15,000 +0.00(+4.56%)
Dec 10, 2021 0.0373 0.0373 0.0373 0.0373 9,000 +0.01(+22.30%)
Dec 09, 2021 0.0310 0.0310 0.0305 0.0305 1,000 +0.00(+2.35%)
Dec 07, 2021 0.0298 0.0298 0.0298 0 +0.00(+1.36%)
Dec 03, 2021 0.0294 0.0294 0.0294 0 -0.00(-11.71%)
Dec 01, 2021 0.0333 0.0333 0.0333 21 -0.00(-0.30%)
Nov 29, 2021 0.0334 0.0334 0.0334 0 +0.00(+0.30%)
Nov 26, 2021 0.0333 0.0333 0.0333 0.0333 500 -0.01(-16.75%)
Nov 23, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 22, 2021 0.0400 0.0400 0.0400 0.0400 28,625 +0.00(+0.00%)
Nov 18, 2021 0.0400 0.0400 0.0400 0 -0.00(-10.91%)
Nov 17, 2021 0.0450 0.0450 0.0400 0.0449 70,000 +0.00(+12.25%)
Nov 16, 2021 0.0400 0.0400 0.0400 0.0400 12,000 -0.00(-4.76%)
Nov 15, 2021 0.0420 0.0420 0.0420 0.0420 3,000 -0.00(-8.30%)
Nov 12, 2021 0.0500 0.0500 0.0458 0.0458 10,100 +0.00(+2.69%)
Nov 11, 2021 0.0446 0.0446 0.0446 0.0446 3,000 +0.00(+5.94%)
Nov 08, 2021 0.0421 0.0421 0.0421 0 +0.00(+5.25%)
Nov 05, 2021 0.0351 0.0423 0.0351 0.0400 55,560 +0.00(+2.56%)
Nov 04, 2021 0.0390 0.0390 0.0390 0.0390 1,000 +0.00(+1.83%)
Nov 03, 2021 0.0383 0.0383 0.0383 0.0383 31,578 -0.00(-6.59%)
Nov 02, 2021 0.0410 0.0450 0.0410 0.0410 30,000 +0.01(+13.89%)
Nov 01, 2021 0.0369 0.0369 0.0360 0.0360 27,420 -0.01(-20.70%)
Oct 29, 2021 0.0400 0.0454 0.0356 0.0454 35,101 +0.00(+0.00%)
Oct 28, 2021 0.0401 0.0455 0.0397 0.0454 76,922 -0.00(-0.22%)
Oct 27, 2021 0.0455 0.0455 0.0455 0.0455 45,000 +0.00(+3.17%)
Oct 26, 2021 0.0500 0.0441 139,719 -0.01(-10.91%)
Oct 25, 2021 0.0500 0.0500 0.0495 0.0495 4,000 +0.00(+3.77%)
Oct 22, 2021 0.0580 0.0580 0.0477 0.0477 12,000 -0.01(-17.19%)
Oct 21, 2021 0.0450 0.0577 0.0450 0.0576 377,000 +0.01(+31.81%)
Oct 20, 2021 0.0437 0.0437 0.0437 0.0437 140 -0.00(-2.89%)
Oct 19, 2021 0.0436 0.0450 0.0436 0.0450 9,985 +0.01(+14.21%)
Oct 13, 2021 0.0394 0.0394 0.0394 0 -0.01(-12.64%)
Oct 12, 2021 0.0400 0.0451 0.0400 0.0451 29,080 +0.01(+18.68%)
Oct 07, 2021 0.0380 0.0380 0.0380 0 +0.00(+8.57%)
Oct 05, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 04, 2021 0.0406 0.0407 0.0350 0.0350 175,975 -0.00(-12.50%)
Oct 01, 2021 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Sep 29, 2021 0.0400 0.0400 0.0400 0 +0.00(+3.09%)
Sep 27, 2021 0.0388 0.0388 0.0388 0 -0.01(-12.61%)
Sep 24, 2021 0.0442 0.0444 0.0442 0.0444 20,000 +0.01(+16.84%)
Sep 23, 2021 0.0350 0.0380 0.0350 0.0380 3,700 -0.00(-10.38%)
Sep 17, 2021 0.0424 0.0424 0.0424 0 -0.00(-8.62%)
Sep 15, 2021 0.0464 0.0464 0.0464 0 -0.01(-11.45%)
Sep 13, 2021 0.0524 0.0524 0.0524 0 +0.00(+3.15%)
Sep 10, 2021 0.0561 0.0561 0.0486 0.0508 11,137 -0.00(-7.64%)
Sep 08, 2021 0.0550 0.0550 0.0550 0 +0.03(+110.73%)
Sep 07, 2021 0.0261 0.0261 0.0261 0.0261 3,510 -0.03(-52.11%)
Sep 03, 2021 0.0511 0.0545 0.0509 0.0545 10,850 -0.00(-2.85%)
Sep 01, 2021 0.0561 0.0561 0.0561 0 +0.01(+10.22%)
Aug 31, 2021 0.0480 0.0566 0.0480 0.0509 3,775 +0.00(+0.79%)
Aug 30, 2021 0.0505 0.0505 0.0505 0.0505 6,000 -0.01(-11.40%)
Aug 27, 2021 0.0261 0.0570 0.0261 0.0570 16,886 +0.01(+9.83%)
Aug 26, 2021 0.0519 0.0519 0.0519 0.0519 568 -0.00(-8.14%)
Aug 23, 2021 0.0565 0.0565 0.0565 0 +0.00(+9.28%)
Aug 20, 2021 0.0517 0.0517 0.0517 0.0517 1,000 -0.00(-5.83%)
Aug 19, 2021 0.0550 0.0550 0.0497 0.0549 136,609 -0.00(-0.18%)
Aug 18, 2021 0.0566 0.0566 0.0550 0.0550 39,000 -0.00(-8.33%)
Aug 16, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 13, 2021 0.0600 0.0600 0.0600 0.0600 14,000 +0.00(+0.00%)
Aug 09, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 06, 2021 0.0600 0.0600 0.0548 0.0600 32,278 +0.00(+0.00%)
Aug 05, 2021 0.0600 0.0600 0.0548 0.0600 141,000 +0.00(+0.00%)
Aug 04, 2021 0.0560 0.0600 0.0560 0.0600 5,095 +0.00(+0.00%)
Aug 03, 2021 0.0600 0.0600 0.0600 0.0600 1,816 +0.00(+7.14%)
Aug 02, 2021 0.0560 0.0560 0.0560 0.0560 900 -0.01(-19.08%)
Jul 28, 2021 0.0692 0.0692 0.0692 0 +0.00(+0.44%)
Jul 27, 2021 0.0690 0.0690 0.0689 0.0689 16,000 -0.00(-0.29%)
Jul 26, 2021 0.0683 0.0691 0.0683 0.0691 28,000 +0.00(+3.13%)
Jul 23, 2021 0.0600 0.0690 0.0600 0.0670 81,500 +0.00(+2.92%)
Jul 21, 2021 0.0651 0.0651 0.0651 0 +0.00(+7.60%)
Jul 20, 2021 0.0587 0.0800 0.0587 0.0605 126,000 +0.00(+0.50%)
Jul 19, 2021 0.0614 0.0680 0.0570 0.0602 135,830 -0.00(-3.06%)
Jul 16, 2021 0.0621 0.0621 0.0621 0.0621 55,490 -0.01(-9.74%)
Jul 15, 2021 0.0691 0.0691 0.0585 0.0688 109,700 +0.00(+3.15%)
Jul 14, 2021 0.0666 0.0667 0.0613 0.0667 38,000 -0.01(-9.13%)
Jul 13, 2021 0.0665 0.0734 0.0627 0.0734 163,963 +0.01(+16.88%)
Jul 12, 2021 0.0628 0.0628 0.0628 0.0628 30,000 -0.00(-5.99%)
Jul 09, 2021 0.0750 0.0765 0.0668 0.0668 91,150 -0.00(-4.57%)
Jul 08, 2021 0.0714 0.0714 0.0700 0.0700 45,001 -0.01(-9.68%)
Jul 07, 2021 0.0775 0.0775 0.0775 0.0775 70,000 +0.01(+8.24%)
Jul 06, 2021 0.0783 0.0783 0.0700 0.0716 102,477 -0.01(-8.91%)
Jul 02, 2021 0.0740 0.0786 0.0715 0.0786 99,744 +0.01(+10.08%)
Jul 01, 2021 0.0714 0.0714 0.0714 0.0714 3,646 +0.00(+0.00%)
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%)
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.