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

Bravatek Solutions Inc (OP: BVTK )

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 30, 2019 0.2225 0.2700 0.2000 0.2381 25,997 -0.00(-0.79%)
Sep 27, 2019 0.2050 0.2400 0.1900 0.2400 54,300 +0.03(+14.29%)
Sep 26, 2019 0.2127 0.2400 0.2000 0.2100 53,512 +0.01(+5.00%)
Sep 25, 2019 0.2198 0.2198 0.1900 0.2000 19,651 -0.01(-4.76%)
Sep 24, 2019 0.2000 0.2100 0.2000 0.2100 28,927 +0.00(+0.00%)
Sep 23, 2019 0.2300 0.2300 0.2021 0.2100 73,988 -0.02(-8.70%)
Sep 20, 2019 0.2300 0.2300 0.1960 0.2300 110,800 -0.01(-4.17%)
Sep 19, 2019 0.2600 0.3000 0.2200 0.2400 71,282 -0.06(-20.00%)
Sep 18, 2019 0.2900 0.3000 0.2600 0.3000 20,109 +0.01(+3.45%)
Sep 17, 2019 0.2101 0.3280 0.2101 0.2900 15,565 +0.03(+11.97%)
Sep 16, 2019 0.2400 0.3000 0.2400 0.2590 8,225 -0.01(-3.18%)
Sep 13, 2019 0.2538 0.2700 0.2500 0.2675 8,900 -0.04(-13.65%)
Sep 12, 2019 0.2628 0.3098 0.2561 0.3098 11,296 +0.04(+14.74%)
Sep 11, 2019 0.3400 0.3400 0.2700 0.2700 15,327 -0.07(-20.59%)
Sep 10, 2019 0.3449 0.3449 0.2600 0.3400 8,303 -0.00(-1.39%)
Sep 09, 2019 0.2100 0.3498 0.2100 0.3448 22,393 +0.09(+37.92%)
Sep 06, 2019 0.2148 0.2500 0.2148 0.2500 2,600 +0.00(+0.00%)
Sep 05, 2019 0.3474 0.3872 0.2120 0.2500 22,491 +0.03(+13.58%)
Sep 04, 2019 0.1735 0.3299 0.1735 0.2201 32,074 +0.01(+4.81%)
Sep 03, 2019 0.1750 0.2400 0.1730 0.2100 34,661 +0.01(+5.00%)
Aug 30, 2019 0.2500 0.2500 0.1751 0.2000 11,000 -0.02(-9.09%)
Aug 29, 2019 0.2106 0.2500 0.2000 0.2200 17,696 +0.00(+0.00%)
Aug 28, 2019 0.2150 0.2400 0.2051 0.2200 17,415 -0.03(-12.00%)
Aug 27, 2019 0.2300 0.2800 0.2000 0.2500 13,668 -0.03(-10.71%)
Aug 26, 2019 0.2593 0.2895 0.2405 0.2800 20,019 +0.01(+1.82%)
Aug 23, 2019 0.2310 0.2900 0.2310 0.2750 21,600 +0.01(+3.77%)
Aug 22, 2019 0.2655 0.2950 0.2575 0.2650 31,323 -0.04(-14.52%)
Aug 21, 2019 0.2767 0.3100 0.2700 0.3100 12,076 +0.02(+6.06%)
Aug 20, 2019 0.2903 0.3145 0.2700 0.2923 1,379 -0.01(-2.57%)
Aug 19, 2019 0.2752 0.3195 0.2653 0.3000 49,028 -0.01(-3.23%)
Aug 16, 2019 0.3250 0.3937 0.3000 0.3100 17,500 -0.01(-3.13%)
Aug 15, 2019 0.3700 0.3700 0.3200 0.3200 8,921 -0.00(-0.03%)
Aug 14, 2019 0.3350 0.3500 0.3000 0.3201 10,284 +0.02(+6.70%)
Aug 13, 2019 0.3100 0.3460 0.3000 0.3000 20,734 -0.04(-12.28%)
Aug 12, 2019 0.3929 0.4040 0.3100 0.3420 14,732 -0.01(-2.29%)
Aug 09, 2019 0.3360 0.4057 0.3360 0.3500 7,500 -0.05(-12.50%)
Aug 08, 2019 0.3999 0.4490 0.3350 0.4000 18,615 -0.04(-8.88%)
Aug 07, 2019 0.4390 0.4390 0.4390 10 +0.00(+0.00%)
Aug 06, 2019 0.4800 0.4800 0.3800 0.4390 8,954 +0.05(+12.56%)
Aug 05, 2019 0.3808 0.3900 0.3807 0.3900 6,602 -0.02(-3.80%)
Aug 02, 2019 0.4000 0.4800 0.3808 0.4054 15,000 -0.01(-2.31%)
Aug 01, 2019 0.4350 0.4350 0.3825 0.4150 23,086 +0.01(+1.22%)
Jul 31, 2019 0.4990 0.4990 0.4050 0.4100 31,679 -0.04(-8.89%)
Jul 30, 2019 0.4100 0.4500 0.4100 0.4500 24,937 -0.05(-10.00%)
Jul 29, 2019 0.4250 0.5000 0.4100 0.5000 5,726 +0.01(+2.46%)
Jul 26, 2019 0.4050 0.4880 0.4050 0.4880 3,400 +0.07(+16.89%)
Jul 25, 2019 0.4100 0.4500 0.4000 0.4175 32,425 +0.07(+20.14%)
Jul 24, 2019 0.3100 0.3700 0.3100 0.3475 22,468 -0.02(-6.08%)
Jul 23, 2019 0.3100 0.3700 0.2900 0.3700 17,917 -0.01(-2.63%)
Jul 22, 2019 0.3400 0.3850 0.2900 0.3800 38,140 +0.01(+2.70%)
Jul 19, 2019 0.3100 0.3700 0.3100 0.3700 7,700 +0.00(+0.00%)
Jul 18, 2019 0.3150 0.3700 0.2900 0.3700 7,207 -0.01(-2.63%)
Jul 17, 2019 0.3500 0.4000 0.3500 0.3800 6,957 -0.02(-5.00%)
Jul 16, 2019 0.4000 0.4000 0.4000 89 +0.00(+0.00%)
Jul 15, 2019 0.3600 0.4000 0.3500 0.4000 1,466 +0.08(+26.10%)
Jul 12, 2019 0.3750 0.4000 0.3172 0.3172 2,300 -0.08(-20.70%)
Jul 11, 2019 0.3750 0.4000 0.3750 0.4000 267 +0.05(+14.29%)
Jul 10, 2019 0.3750 0.4000 0.3500 0.3500 306 -0.01(-2.78%)
Jul 09, 2019 0.3500 0.3600 0.3500 0.3600 6,401 -0.05(-12.20%)
Jul 08, 2019 0.2900 0.4200 0.2900 0.4100 21,871 +0.06(+17.14%)
Jul 05, 2019 0.3500 0.3500 0.2900 0.3500 22,100 +0.01(+2.94%)
Jul 03, 2019 0.3450 0.3500 0.2866 0.3400 17,300 -0.00(-1.45%)
Jul 02, 2019 0.3000 0.3700 0.2866 0.3450 13,088 +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.