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

Broadway Gold Mining Ltd (OP: BDWYF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 28, 2018 0.0850 0.0850 0.0841 0.0841 4,400 -0.01(-8.79%)
Sep 27, 2018 0.0922 0.0922 0.0922 3 +0.00(+0.00%)
Sep 26, 2018 0.0901 0.0922 0.0900 0.0922 38,678 -0.00(-2.95%)
Sep 25, 2018 0.0950 0.0950 0.0950 0.0950 6,806 +0.01(+5.56%)
Sep 24, 2018 0.0900 0.0900 0.0900 0.0900 4,722 +0.00(+0.00%)
Sep 21, 2018 0.0900 0.0900 0.0900 0.0900 200 +0.00(+0.00%)
Sep 19, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Sep 18, 2018 0.0920 0.1000 0.0920 0.1000 1,500 +0.01(+9.89%)
Sep 17, 2018 0.0883 0.0910 0.0883 0.0910 3,380 +0.00(+1.11%)
Sep 14, 2018 0.1034 0.1034 0.0900 0.0900 1,500 -0.01(-10.00%)
Sep 13, 2018 0.1011 0.1011 0.1000 0.1000 23,086 +0.01(+10.86%)
Sep 12, 2018 0.0902 0.0902 0.0902 0.0902 1,090 +0.00(+0.22%)
Sep 11, 2018 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-10.09%)
Sep 10, 2018 0.0900 0.1001 0.0900 0.1001 40,100 +0.01(+6.94%)
Sep 07, 2018 0.0975 0.0975 0.0936 0.0936 6,000 +0.01(+11.43%)
Sep 06, 2018 0.0840 0.0840 0.0840 0.0840 200 -0.02(-16.00%)
Sep 05, 2018 0.1063 0.1063 0.1000 0.1000 7,250 +0.01(+8.70%)
Sep 04, 2018 0.0999 0.0999 0.0920 0.0920 3,500 -0.01(-8.37%)
Aug 31, 2018 0.1004 0.1004 0.1004 0 +0.00(+5.13%)
Aug 29, 2018 0.0955 0.0955 0.0955 0 -0.01(-8.96%)
Aug 28, 2018 0.1057 0.1057 0.1049 0.1049 7,050 +0.00(+2.64%)
Aug 24, 2018 0.1022 0.1022 0.1022 0 -0.01(-7.09%)
Aug 23, 2018 0.1100 0.1100 0.1100 0.1100 2,000 +0.01(+8.80%)
Aug 22, 2018 0.1011 0.1011 0.1011 0.1011 1,000 -0.01(-8.09%)
Aug 21, 2018 0.1101 0.1101 0.1100 0.1100 31,825 -0.01(-10.35%)
Aug 20, 2018 0.1227 0.1227 0.1227 0.1227 700 +0.02(+14.67%)
Aug 17, 2018 0.1020 0.1070 0.0980 0.1070 8,300 +0.00(+1.90%)
Aug 16, 2018 0.1050 0.1050 0.1050 0.1050 20,000 -0.01(-4.55%)
Aug 14, 2018 0.1100 0.1100 0.1100 0 +0.02(+17.15%)
Aug 13, 2018 0.0939 0.0939 0.0939 0.0939 750 -0.01(-9.80%)
Aug 10, 2018 0.1101 0.1101 0.1041 0.1041 34,000 -0.00(-3.43%)
Aug 09, 2018 0.1120 0.1200 0.1078 0.1078 102,517 -0.00(-0.19%)
Aug 08, 2018 0.0900 0.1080 0.0900 0.1080 6,500 +0.01(+8.00%)
Aug 07, 2018 0.1039 0.1097 0.1000 0.1000 55,000 +0.02(+21.95%)
Aug 03, 2018 0.0820 0.0820 0.0820 0 +0.00(+4.19%)
Aug 02, 2018 0.0787 0.0787 0.0787 0.0787 1,000 -0.00(-1.01%)
Aug 01, 2018 0.0795 0.0795 0.0795 0.0795 2,000 +0.01(+11.50%)
Jul 31, 2018 0.0716 0.0716 0.0713 0.0713 2,900 -0.01(-7.16%)
Jul 30, 2018 0.0756 0.0768 0.0756 0.0768 9,000 -0.01(-8.90%)
Jul 25, 2018 0.0843 0.0843 0.0843 0 +0.01(+12.85%)
Jul 24, 2018 0.0975 0.0975 0.0747 0.0747 2,048 -0.02(-20.53%)
Jul 23, 2018 0.0931 0.0940 0.0931 0.0940 6,750 +0.01(+13.94%)
Jul 20, 2018 0.0750 0.0825 0.0750 0.0825 1,200 +0.00(+4.56%)
Jul 19, 2018 0.0970 0.0970 0.0789 0.0789 45,108 -0.02(-21.02%)
Jul 18, 2018 0.0998 0.0999 0.0920 0.0999 107,000 +0.01(+9.18%)
Jul 13, 2018 0.0915 0.0915 0.0915 0 +0.00(+0.00%)
Jul 11, 2018 0.0915 0.0915 0.0915 0 +0.00(+0.00%)
Jul 10, 2018 0.0918 0.0918 0.0915 0.0915 26,505 +0.00(+2.81%)
Jul 06, 2018 0.0890 0.0890 0.0890 0 -0.00(-1.11%)
Jul 05, 2018 0.0894 0.1054 0.0894 0.0900 5,700 -0.03(-23.08%)
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.