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 (%)
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.