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

Brigadier Gold Limited (OP: BGADF )

0.0050 UNCHANGED
Streaming Delayed Price Updated: 10:05 AM EDT, May 15, 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 (%)
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%)
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%)
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.