Chronicle Journal: Finance

Braveheart Resources Inc (TSV: BHT )

0.1250 CAD UNCHANGED
Streaming Delayed Price Updated: 2:03 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.1050 0.1200 0.1050 0.1200 31,500 +0.02(+20.00%)
Jan 30, 2020 0.1250 0.1250 0.1000 0.1000 161,400 -0.02(-16.67%)
Jan 29, 2020 0.1200 0.1200 0.1000 0.1200 147,250 -0.01(-4.00%)
Jan 28, 2020 0.1200 0.1250 0.1200 0.1250 21,500 +0.01(+8.70%)
Jan 27, 2020 0.1200 0.1250 0.1050 0.1150 105,983 -0.01(-11.54%)
Jan 24, 2020 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
Jan 23, 2020 0.1300 0.1300 0.1300 0.1300 11,500 +0.01(+8.33%)
Jan 22, 2020 0.1300 0.1300 0.1200 0.1200 66,000 -0.01(-7.69%)
Jan 21, 2020 0.1250 0.1300 0.1250 0.1300 20,000 +0.01(+4.00%)
Jan 20, 2020 0.1250 0.1250 0.1250 0.1250 16,000 -0.01(-3.85%)
Jan 17, 2020 0.1300 0.1300 0.1300 0.1300 30,000 +0.00(+0.00%)
Jan 16, 2020 0.1300 0.1300 0.1250 0.1300 45,500 +0.00(+0.00%)
Jan 15, 2020 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Jan 13, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jan 10, 2020 0.1300 0.1300 0.1250 0.1300 101,250 +0.00(+0.00%)
Jan 09, 2020 0.1300 0.1300 0.1250 0.1300 98,000 -0.01(-7.14%)
Jan 06, 2020 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jan 03, 2020 0.1150 0.1500 0.1150 0.1300 1,466,499 +0.01(+8.33%)
Dec 31, 2019 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Dec 30, 2019 0.1200 0.1200 0.1100 0.1100 245,000 -0.01(-8.33%)
Dec 27, 2019 0.1100 0.1200 0.1100 0.1200 44,499 +0.00(+0.00%)
Dec 24, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 23, 2019 0.1200 0.1200 0.1200 0.1200 91,750 +0.00(+0.00%)
Dec 20, 2019 0.1200 0.1200 0.1200 0.1200 35,000 +0.00(+0.00%)
Dec 19, 2019 0.1200 0.1200 0.1200 0.1200 7,500 +0.01(+9.09%)
Dec 18, 2019 0.1100 0.1100 0.1100 0.1100 11,000 -0.01(-4.35%)
Dec 17, 2019 0.1200 0.1200 0.1150 0.1150 28,500 -0.00(-4.17%)
Dec 16, 2019 0.1150 0.1200 0.1050 0.1200 91,000 +0.00(+0.00%)
Dec 13, 2019 0.1200 0.1200 0.1200 0.1200 60,000 +0.00(+0.00%)
Dec 11, 2019 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Dec 10, 2019 0.1250 0.1250 0.1150 0.1250 89,000 -0.01(-3.85%)
Dec 06, 2019 0.1300 0.1300 0.1300 0.1300 500 -0.01(-3.70%)
Dec 05, 2019 0.1300 0.1350 0.1300 0.1350 15,000 +0.01(+8.00%)
Dec 04, 2019 0.1300 0.1300 0.1250 0.1250 9,000 -0.01(-3.85%)
Dec 02, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Nov 29, 2019 0.1400 0.1450 0.1400 0.1400 24,500 +0.00(+0.00%)
Nov 28, 2019 0.1400 0.1400 0.1400 0.1400 18,000 +0.01(+7.69%)
Nov 27, 2019 0.1350 0.1400 0.1250 0.1300 34,500 -0.02(-13.33%)
Nov 26, 2019 0.1350 0.1500 0.1350 0.1500 23,390 +0.01(+7.14%)
Nov 25, 2019 0.1350 0.1450 0.1350 0.1400 24,000 +0.01(+3.70%)
Nov 22, 2019 0.1250 0.1350 0.1250 0.1350 40,000 -0.01(-3.57%)
Nov 21, 2019 0.1450 0.1450 0.1350 0.1400 23,000 +0.01(+3.70%)
Nov 20, 2019 0.1500 0.1500 0.1350 0.1350 42,000 -0.01(-10.00%)
Nov 18, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 15, 2019 0.1300 0.1500 0.1300 0.1500 83,500 +0.02(+15.38%)
Nov 14, 2019 0.1400 0.1400 0.1250 0.1300 19,870 -0.01(-3.70%)
Nov 13, 2019 0.1250 0.1350 0.1250 0.1350 38,000 +0.02(+12.50%)
Nov 12, 2019 0.1300 0.1350 0.1200 0.1200 251,000 +0.00(+0.00%)
Nov 11, 2019 0.1350 0.1400 0.1200 0.1200 106,000 -0.01(-7.69%)
Nov 08, 2019 0.1450 0.1450 0.1300 0.1300 48,000 -0.01(-7.14%)
Nov 07, 2019 0.1250 0.1400 0.1250 0.1400 31,500 +0.01(+3.70%)
Nov 06, 2019 0.1400 0.1400 0.1350 0.1350 19,000 +0.00(+0.00%)
Nov 05, 2019 0.1400 0.1450 0.1350 0.1350 39,000 -0.01(-6.90%)
Nov 04, 2019 0.1400 0.1450 0.1350 0.1450 60,000 +0.01(+7.41%)
Nov 01, 2019 0.1350 0.1400 0.1300 0.1350 25,500 -0.01(-3.57%)
Oct 31, 2019 0.1500 0.1500 0.1400 0.1400 41,000 -0.01(-6.67%)
Oct 30, 2019 0.1500 0.1500 0.1350 0.1500 268,500 +0.01(+7.14%)
Oct 29, 2019 0.1400 0.1400 0.1400 0.1400 2,000 -0.01(-6.67%)
Oct 28, 2019 0.1350 0.1500 0.1350 0.1500 9,350 +0.00(+0.00%)
Oct 24, 2019 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Oct 23, 2019 0.1300 0.1350 0.1200 0.1300 103,000 -0.02(-13.33%)
Oct 22, 2019 0.1350 0.1500 0.1350 0.1500 7,500 +0.00(+0.00%)
Oct 21, 2019 0.1400 0.1500 0.1300 0.1500 95,500 +0.01(+11.11%)
Oct 18, 2019 0.1400 0.1400 0.1350 0.1350 11,300 -0.01(-10.00%)
Oct 16, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 15, 2019 0.1300 0.1500 0.1300 0.1500 10,499 +0.02(+15.38%)
Oct 11, 2019 0.1300 0.1300 0.1300 0 -0.02(-16.13%)
Oct 09, 2019 0.1550 0.1550 0.1550 0 +0.01(+10.71%)
Oct 08, 2019 0.1400 0.1400 0.1400 0.1400 25,000 +0.00(+0.00%)
Oct 07, 2019 0.1500 0.1600 0.1400 0.1400 26,000 +0.00(+0.00%)
Oct 04, 2019 0.1400 0.1500 0.1400 0.1400 106,000 +0.01(+7.69%)
Oct 03, 2019 0.1300 0.1300 0.1300 0.1300 43,500 +0.01(+8.33%)
Oct 02, 2019 0.1400 0.1400 0.1200 0.1200 85,500 +0.01(+9.09%)
Oct 01, 2019 0.1000 0.1400 0.1000 0.1100 136,100 +0.00(+0.00%)
Sep 30, 2019 0.1000 0.1100 0.1000 0.1100 24,000 +0.01(+10.00%)
Sep 27, 2019 0.0800 0.1100 0.0800 0.1000 139,217 +0.02(+25.00%)
Sep 26, 2019 0.1250 0.1300 0.0800 0.0800 261,000 -0.04(-36.00%)
Sep 25, 2019 0.1350 0.1350 0.1250 0.1250 89,500 -0.02(-10.71%)
Sep 24, 2019 0.1400 0.1400 0.1400 0.1400 18,000 +0.00(+0.00%)
Sep 23, 2019 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Sep 20, 2019 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Sep 19, 2019 0.1400 0.1450 0.1400 0.1400 11,699 -0.01(-6.67%)
Sep 17, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 16, 2019 0.1500 0.1500 0.1500 0.1500 24,000 +0.00(+0.00%)
Sep 13, 2019 0.1500 0.1500 0.1500 0.1500 169,000 +0.00(+0.00%)
Sep 12, 2019 0.1400 0.1500 0.1300 0.1500 25,000 -0.01(-6.25%)
Sep 11, 2019 0.1600 0.1600 0.1600 300 +0.00(+0.00%)
Sep 04, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 03, 2019 0.1600 0.1600 0.1600 0.1600 3,000 +0.02(+10.34%)
Aug 30, 2019 0.1450 0.1450 0.1450 0 -0.03(-14.71%)
Aug 27, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 23, 2019 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Aug 22, 2019 0.1600 0.1600 0.1600 0.1600 5,000 -0.02(-11.11%)
Aug 21, 2019 0.1750 0.1800 0.1750 0.1800 27,000 +0.01(+5.88%)
Aug 20, 2019 0.1600 0.1700 0.1600 0.1700 12,097 +0.00(+0.00%)
Aug 16, 2019 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Aug 13, 2019 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Aug 12, 2019 0.1700 0.1750 0.1700 0.1700 9,500 +0.01(+6.25%)
Aug 09, 2019 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Aug 08, 2019 0.1550 0.1600 0.1550 0.1600 5,000 +0.01(+3.23%)
Aug 06, 2019 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Jul 31, 2019 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Jul 29, 2019 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 26, 2019 0.1750 0.1750 0.1750 0.1750 3,086 +0.02(+12.90%)
Jul 25, 2019 0.1600 0.1750 0.1550 0.1550 12,000 +0.00(+0.00%)
Jul 24, 2019 0.1600 0.1800 0.1550 0.1550 40,854 -0.01(-3.13%)
Jul 22, 2019 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Jul 18, 2019 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Jul 16, 2019 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Jul 15, 2019 0.1700 0.1700 0.1700 0.1700 40,010 -0.01(-5.56%)
Jul 11, 2019 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Jul 10, 2019 0.1700 0.1750 0.1700 0.1750 48,500 -0.01(-2.78%)
Jul 09, 2019 0.1850 0.1850 0.1800 0.1800 11,600 +0.00(+0.00%)
Jul 08, 2019 0.2000 0.2000 0.1750 0.1800 312,500 -0.02(-10.00%)
Jul 05, 2019 0.1850 0.2050 0.1800 0.2000 118,000 -0.01(-4.76%)
Jul 04, 2019 0.1750 0.2100 0.1750 0.2100 400,300 +0.04(+20.00%)
Jul 03, 2019 0.1700 0.1750 0.1600 0.1750 385,000 +0.01(+6.06%)
Jul 02, 2019 0.1600 0.1650 0.1600 0.1650 12,500 +0.01(+3.13%)
Jun 28, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 26, 2019 0.1600 0.1600 0.1600 0 +0.02(+10.34%)
Jun 25, 2019 0.1600 0.1600 0.1450 0.1450 121,000 -0.03(-14.71%)
Jun 24, 2019 0.1800 0.1800 0.1700 0.1700 23,499 -0.01(-8.11%)
Jun 21, 2019 0.1850 0.1850 0.1850 0.1850 1,500 -0.01(-2.63%)
Jun 20, 2019 0.1700 0.1900 0.1700 0.1900 38,000 +0.02(+11.76%)
Jun 19, 2019 0.1700 0.1700 0.1700 0.1700 6,000 +0.00(+0.00%)
Jun 18, 2019 0.1700 0.1700 0.1700 0.1700 7,000 +0.01(+6.25%)
Jun 17, 2019 0.1750 0.1750 0.1600 0.1600 11,000 -0.01(-5.88%)
Jun 14, 2019 0.1700 0.1700 0.1700 0.1700 9,000 -0.00(-2.86%)
Jun 13, 2019 0.1650 0.1750 0.1650 0.1750 61,500 +0.00(+2.94%)
Jun 12, 2019 0.1700 0.1700 0.1650 0.1700 11,000 -0.01(-5.56%)
Jun 11, 2019 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Jun 07, 2019 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Jun 06, 2019 0.1800 0.1800 0.1700 0.1700 20,000 -0.01(-5.56%)
Jun 05, 2019 0.1800 0.1800 0.1800 0.1800 20,000 +0.00(+0.00%)
Jun 04, 2019 0.1800 0.1800 0.1800 0.1800 24,000 +0.00(+0.00%)
Jun 03, 2019 0.1550 0.1800 0.1550 0.1800 51,000 -0.01(-5.26%)
May 31, 2019 0.1800 0.1900 0.1800 0.1900 14,000 +0.02(+11.76%)
May 30, 2019 0.1600 0.1700 0.1600 0.1700 49,600 +0.00(+0.00%)
May 29, 2019 0.1700 0.1700 0.1700 0.1700 4,500 +0.00(+0.00%)
May 28, 2019 0.1700 0.1700 0.1700 0.1700 4,500 -0.01(-5.56%)
May 27, 2019 0.1700 0.1800 0.1700 0.1800 31,333 +0.01(+5.88%)
May 24, 2019 0.1700 0.1700 0.1700 0.1700 29,100 +0.01(+6.25%)
May 23, 2019 0.1600 0.1600 0.1550 0.1600 123,000 +0.00(+0.00%)
May 22, 2019 0.1700 0.1700 0.1600 0.1600 90,500 -0.01(-5.88%)
May 17, 2019 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
May 16, 2019 0.1600 0.1600 0.1600 0.1600 45,000 +0.00(+0.00%)
May 15, 2019 0.1600 0.1600 0.1600 0.1600 10,000 +0.01(+6.67%)
May 14, 2019 0.1600 0.1600 0.1500 0.1500 29,000 -0.02(-11.76%)
May 10, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 09, 2019 0.1400 0.1700 0.1300 0.1700 17,500 +0.02(+13.33%)
May 08, 2019 0.1500 0.1500 0.1250 0.1500 71,000 -0.02(-11.76%)
May 07, 2019 0.1300 0.1700 0.1300 0.1700 50,000 +0.04(+30.77%)
May 06, 2019 0.1000 0.1300 0.1000 0.1300 34,500 +0.01(+8.33%)
May 03, 2019 0.1400 0.1400 0.1100 0.1200 25,000 +0.01(+9.09%)
May 02, 2019 0.0900 0.1100 0.0900 0.1100 144,000 +0.02(+22.22%)
May 01, 2019 0.0900 0.0900 0.0900 0.0900 101,920 +0.00(+0.00%)
Apr 30, 2019 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
Apr 29, 2019 0.0900 0.0900 0.0900 0.0900 19,586 -0.01(-10.00%)
Apr 25, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Apr 22, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 18, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 16, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 15, 2019 0.1000 0.1000 0.1000 0.1000 34,500 +0.00(+0.00%)
Apr 12, 2019 0.0950 0.1000 0.0950 0.1000 200,498 +0.00(+0.00%)
Apr 11, 2019 0.0750 0.1000 0.0750 0.1000 55,000 +0.01(+5.26%)
Apr 10, 2019 0.0950 0.0950 0.0850 0.0950 41,999 +0.01(+5.56%)
Apr 05, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Apr 04, 2019 0.0900 0.1000 0.0900 0.1000 33,000 +0.01(+11.11%)
Apr 01, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Mar 29, 2019 0.0950 0.0950 0.0950 0.0950 11,000 +0.01(+11.76%)
Mar 28, 2019 0.0950 0.0950 0.0850 0.0850 49,500 -0.01(-10.53%)
Mar 27, 2019 0.0950 0.0950 0.0950 0.0950 7,300 +0.01(+5.56%)
Mar 25, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Mar 22, 2019 0.0950 0.0950 0.0950 0.0950 41,999 +0.00(+0.00%)
Mar 21, 2019 0.0950 0.0950 0.0950 0.0950 11,500 +0.00(+0.00%)
Mar 20, 2019 0.0950 0.0950 0.0950 0.0950 142,000 -0.01(-5.00%)
Mar 19, 2019 0.0950 0.1000 0.0950 0.1000 230,000 +0.01(+5.26%)
Mar 18, 2019 0.1000 0.1000 0.0950 0.0950 165,499 +0.00(+0.00%)
Mar 14, 2019 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Mar 13, 2019 0.0900 0.0900 0.0800 0.0800 23,000 -0.01(-15.79%)
Mar 12, 2019 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-5.00%)
Mar 11, 2019 0.1000 0.1000 0.1000 0.1000 5,000 +0.02(+25.00%)
Mar 08, 2019 0.1000 0.1000 0.0800 0.0800 67,000 -0.02(-20.00%)
Mar 07, 2019 0.1000 0.1000 0.1000 0.1000 130,500 +0.00(+0.00%)
Mar 05, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Mar 04, 2019 0.0950 0.0950 0.0950 0.0950 25,000 -0.01(-5.00%)
Mar 01, 2019 0.1000 0.1000 0.1000 0.1000 3,895 +0.00(+0.00%)
Feb 27, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 26, 2019 0.1000 0.1000 0.1000 0.1000 116,500 +0.00(+0.00%)
Feb 25, 2019 0.0900 0.1000 0.0900 0.1000 116,000 +0.01(+11.11%)
Feb 22, 2019 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Feb 21, 2019 0.0850 0.0900 0.0850 0.0900 11,000 +0.00(+5.88%)
Feb 20, 2019 0.0800 0.0850 0.0600 0.0850 44,250 -0.00(-5.56%)
Feb 15, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 12, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 11, 2019 0.0850 0.0900 0.0850 0.0900 77,000 +0.00(+0.00%)
Feb 08, 2019 0.0600 0.0900 0.0600 0.0900 235,000 +0.00(+5.88%)
Feb 06, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Feb 05, 2019 0.0900 0.0900 0.0900 0.0900 31,000 -0.01(-5.26%)
Feb 04, 2019 0.0950 0.0950 0.0950 0.0950 26,000 +0.00(+0.00%)
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.