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 29, 2017 0.0062 0.0064 0.0055 0.0058 118,765,680 -0.00(-3.33%)
Sep 28, 2017 0.0063 0.0068 0.0060 0.0060 171,430,800 +0.00(+1.69%)
Sep 27, 2017 0.0052 0.0059 0.0049 0.0059 126,713,592 +0.00(+13.46%)
Sep 26, 2017 0.0053 0.0056 0.0048 0.0052 59,617,528 -0.00(-1.89%)
Sep 25, 2017 0.0050 0.0056 0.0049 0.0053 124,483,464 +0.00(+15.22%)
Sep 22, 2017 0.0043 0.0046 0.0039 0.0046 88,814,776 +0.00(+6.98%)
Sep 21, 2017 0.0041 0.0047 0.0041 0.0043 85,014,552 +0.00(+4.88%)
Sep 20, 2017 0.0041 0.0042 0.0039 0.0041 39,930,268 +0.00(+0.00%)
Sep 19, 2017 0.0044 0.0044 0.0040 0.0041 37,807,460 -0.00(-2.38%)
Sep 18, 2017 0.0043 0.0045 0.0040 0.0042 84,507,064 +0.00(+5.00%)
Sep 15, 2017 0.0039 0.0040 0.0037 0.0040 36,240,088 +0.00(+0.00%)
Sep 14, 2017 0.0044 0.0044 0.0038 0.0040 54,003,624 -0.00(-2.44%)
Sep 13, 2017 0.0039 0.0041 0.0036 0.0041 72,008,096 +0.00(+7.89%)
Sep 12, 2017 0.0034 0.0044 0.0034 0.0038 99,614,960 +0.00(+5.56%)
Sep 11, 2017 0.0040 0.0042 0.0034 0.0036 121,214,336 -0.00(-16.28%)
Sep 08, 2017 0.0049 0.0049 0.0040 0.0043 117,031,328 -0.00(-12.24%)
Sep 07, 2017 0.0050 0.0052 0.0046 0.0049 49,740,168 -0.00(-2.00%)
Sep 06, 2017 0.0049 0.0053 0.0045 0.0050 69,324,120 +0.00(+2.04%)
Sep 05, 2017 0.0044 0.0051 0.0039 0.0049 117,948,416 +0.00(+11.36%)
Sep 01, 2017 0.0036 0.0045 0.0033 0.0044 136,172,320 +0.00(+22.22%)
Aug 31, 2017 0.0032 0.0036 0.0029 0.0036 137,123,472 +0.00(+16.13%)
Aug 30, 2017 0.0031 0.0032 0.0026 0.0031 129,766,912 +0.00(+3.33%)
Aug 29, 2017 0.0036 0.0037 0.0024 0.0030 401,970,080 -0.00(-11.76%)
Aug 28, 2017 0.0043 0.0044 0.0030 0.0034 272,690,784 -0.00(-20.00%)
Aug 25, 2017 0.0049 0.0050 0.0040 0.0043 129,035,872 -0.00(-11.46%)
Aug 24, 2017 0.0047 0.0050 0.0043 0.0048 118,161,344 -0.00(-2.04%)
Aug 23, 2017 0.0052 0.0053 0.0044 0.0049 130,830,976 -0.00(-7.55%)
Aug 22, 2017 0.0057 0.0057 0.0050 0.0053 73,438,040 -0.00(-5.36%)
Aug 21, 2017 0.0056 0.0060 0.0051 0.0056 59,940,508 +0.00(+2.00%)
Aug 18, 2017 0.0053 0.0057 0.0050 0.0055 90,078,016 +0.00(+7.65%)
Aug 17, 2017 0.0051 0.0055 0.0049 0.0051 60,919,944 +0.00(+0.79%)
Aug 16, 2017 0.0047 0.0051 0.0043 0.0051 118,061,520 +0.00(+5.42%)
Aug 15, 2017 0.0058 0.0059 0.0046 0.0048 118,988,944 -0.00(-14.89%)
Aug 14, 2017 0.0064 0.0064 0.0053 0.0056 83,862,080 -0.00(-4.39%)
Aug 11, 2017 0.0063 0.0065 0.0054 0.0059 90,854,688 -0.00(-1.68%)
Aug 10, 2017 0.0066 0.0069 0.0058 0.0060 151,554,192 -0.00(-4.76%)
Aug 09, 2017 0.0059 0.0065 0.0056 0.0063 140,867,904 +0.00(+16.67%)
Aug 08, 2017 0.0050 0.0060 0.0050 0.0054 143,648,080 +0.00(+10.20%)
Aug 07, 2017 0.0044 0.0051 0.0038 0.0049 185,359,392 +0.00(+16.67%)
Aug 04, 2017 0.0050 0.0050 0.0036 0.0042 359,901,920 -0.00(-16.00%)
Aug 03, 2017 0.0052 0.0061 0.0047 0.0050 148,566,320 -0.00(-7.41%)
Aug 02, 2017 0.0060 0.0061 0.0043 0.0054 464,577,568 -0.00(-3.57%)
Aug 01, 2017 0.0075 0.0085 0.0046 0.0056 677,988,736 -0.00(-25.23%)
Jul 31, 2017 0.0072 0.0085 0.0069 0.0075 228,941,856 +0.00(+5.79%)
Jul 28, 2017 0.0069 0.0075 0.0062 0.0071 226,145,504 +0.00(+4.27%)
Jul 27, 2017 0.0059 0.0068 0.0045 0.0068 292,481,344 +0.00(+17.07%)
Jul 26, 2017 0.0063 0.0072 0.0054 0.0058 291,336,224 -0.00(-6.45%)
Jul 25, 2017 0.0043 0.0066 0.0040 0.0062 404,533,152 +0.00(+55.00%)
Jul 24, 2017 0.0036 0.0040 0.0029 0.0040 196,126,464 +0.00(+0.00%)
Jul 21, 2017 0.0044 0.0046 0.0031 0.0040 270,419,296 -0.00(-2.44%)
Jul 20, 2017 0.0032 0.0046 0.0028 0.0041 361,956,960 +0.00(+36.67%)
Jul 19, 2017 0.0027 0.0031 0.0026 0.0030 236,047,152 +0.00(+11.11%)
Jul 18, 2017 0.0027 0.0028 0.0025 0.0027 124,441,328 +0.00(+0.00%)
Jul 17, 2017 0.0022 0.0028 0.0022 0.0027 199,144,976 +0.00(+21.62%)
Jul 14, 2017 0.0019 0.0024 0.0019 0.0022 114,361,136 +0.00(+16.84%)
Jul 13, 2017 0.0019 0.0020 0.0018 0.0019 78,837,312 -0.00(-5.00%)
Jul 12, 2017 0.0020 0.0022 0.0019 0.0020 169,117,520 +0.00(+2.56%)
Jul 11, 2017 0.0018 0.0020 0.0018 0.0019 131,652,568 +0.00(+8.33%)
Jul 10, 2017 0.0018 0.0018 0.0016 0.0018 116,439,880 +0.00(+5.88%)
Jul 07, 2017 0.0016 0.0018 0.0015 0.0017 98,170,896 +0.00(+6.25%)
Jul 06, 2017 0.0018 0.0018 0.0016 0.0016 181,296,192 -0.00(-11.11%)
Jul 05, 2017 0.0019 0.0020 0.0016 0.0018 233,087,200 -0.00(-7.69%)
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.