Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Broadway Gold Mining Ltd (TSV: BRD )

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 (%)
Mar 31, 2017 1.270 1.270 1.030 1.110 204,127 -0.15(-11.90%)
Mar 30, 2017 1.360 1.360 1.160 1.260 197,706 -0.11(-8.03%)
Mar 29, 2017 1.400 1.440 1.250 1.370 135,938 +0.00(+0.00%)
Mar 28, 2017 1.500 1.500 1.370 1.370 55,900 -0.06(-4.20%)
Mar 27, 2017 1.510 1.510 1.420 1.430 108,024 -0.09(-5.92%)
Mar 24, 2017 1.600 1.600 1.400 1.520 140,805 -0.08(-5.00%)
Mar 23, 2017 1.580 1.650 1.560 1.600 138,688 +0.04(+2.56%)
Mar 22, 2017 1.510 1.590 1.500 1.560 145,680 +0.05(+3.31%)
Mar 21, 2017 1.590 1.670 1.430 1.510 405,336 -0.09(-5.63%)
Mar 20, 2017 1.650 1.700 1.590 1.600 230,808 -0.05(-3.03%)
Mar 17, 2017 1.610 1.680 1.610 1.650 297,860 +0.03(+1.85%)
Mar 16, 2017 1.580 1.630 1.550 1.620 228,015 +0.01(+0.62%)
Mar 15, 2017 1.370 1.630 1.370 1.610 483,906 +0.26(+19.26%)
Mar 14, 2017 1.500 1.500 1.350 1.350 195,828 -0.14(-9.40%)
Mar 13, 2017 1.450 1.490 1.430 1.490 416,578 +0.04(+2.76%)
Mar 10, 2017 1.470 1.470 1.440 1.450 124,666 -0.02(-1.36%)
Mar 09, 2017 1.490 1.490 1.400 1.470 233,901 +0.02(+1.38%)
Mar 08, 2017 1.480 1.510 1.430 1.450 395,511 -0.03(-2.03%)
Mar 07, 2017 1.370 1.480 1.360 1.480 271,204 +0.11(+8.03%)
Mar 06, 2017 1.350 1.370 1.290 1.370 295,288 +0.08(+6.20%)
Mar 03, 2017 1.450 1.480 1.290 1.290 267,891 -0.15(-10.42%)
Mar 02, 2017 1.440 1.480 1.400 1.440 284,698 +0.06(+4.35%)
Mar 01, 2017 1.390 1.430 1.350 1.380 283,640 +0.02(+1.47%)
Feb 28, 2017 1.310 1.390 1.250 1.360 243,736 +0.05(+3.82%)
Feb 27, 2017 1.300 1.370 1.300 1.310 358,296 +0.03(+2.34%)
Feb 24, 2017 1.210 1.350 1.190 1.280 492,207 +0.07(+5.79%)
Feb 23, 2017 1.170 1.210 1.170 1.210 195,970 +0.04(+3.42%)
Feb 22, 2017 1.150 1.170 1.140 1.170 223,778 +0.04(+3.54%)
Feb 21, 2017 1.010 1.150 1.010 1.130 162,029 +0.11(+10.78%)
Feb 17, 2017 1.020 1.020 1.020 0 +0.03(+3.03%)
Feb 16, 2017 1.010 1.010 0.9900 0.9900 40,103 -0.02(-1.98%)
Feb 15, 2017 0.9300 1.010 0.9100 1.010 153,174 +0.08(+8.60%)
Feb 14, 2017 0.9000 0.9500 0.8400 0.9300 63,623 +0.04(+4.49%)
Feb 13, 2017 0.8600 0.8900 0.8600 0.8900 11,220 +0.04(+4.71%)
Feb 10, 2017 0.8200 0.8500 0.8200 0.8500 53,500 +0.03(+3.66%)
Feb 09, 2017 0.8500 0.9000 0.8200 0.8200 23,450 -0.03(-3.53%)
Feb 08, 2017 0.9200 0.9200 0.8300 0.8500 30,645 -0.06(-6.59%)
Feb 07, 2017 0.8800 0.9100 0.8700 0.9100 23,800 -0.01(-1.09%)
Feb 06, 2017 0.9300 0.9300 0.8600 0.9200 39,600 +0.05(+5.75%)
Feb 03, 2017 0.9900 0.9900 0.8600 0.8700 45,136 -0.13(-13.00%)
Feb 02, 2017 0.9500 1.000 0.9500 1.000 39,441 +0.05(+5.26%)
Feb 01, 2017 1.000 1.020 0.9500 0.9500 44,020 -0.01(-1.04%)
Jan 31, 2017 0.9600 0.9600 0.9600 0.9600 1,100 +0.02(+2.13%)
Jan 30, 2017 0.9000 1.040 0.8800 0.9400 95,080 +0.06(+6.82%)
Jan 27, 2017 0.9600 0.9600 0.8800 0.8800 38,474 -0.08(-8.33%)
Jan 26, 2017 0.9600 1.000 0.9600 0.9600 22,300 -0.02(-2.04%)
Jan 25, 2017 1.000 1.030 0.9200 0.9800 153,724 -0.02(-2.00%)
Jan 24, 2017 1.020 1.020 0.9600 1.000 72,312 -0.02(-1.96%)
Jan 23, 2017 1.000 1.020 1.000 1.020 102,756 +0.03(+3.03%)
Jan 20, 2017 1.000 1.010 0.9600 0.9900 132,104 +0.00(+0.00%)
Jan 19, 2017 0.9100 0.9900 0.9000 0.9900 195,245 +0.04(+4.21%)
Jan 18, 2017 0.9500 0.9500 0.9000 0.9500 50,294 +0.00(+0.00%)
Jan 17, 2017 0.9000 0.9600 0.8600 0.9500 106,258 +0.05(+5.56%)
Jan 16, 2017 0.8600 0.9000 0.8500 0.9000 48,869 +0.02(+2.27%)
Jan 13, 2017 0.8400 0.8800 0.8400 0.8800 94,961 +0.03(+3.53%)
Jan 12, 2017 0.8300 0.8500 0.8000 0.8500 39,780 +0.01(+1.19%)
Jan 11, 2017 0.7500 0.8400 0.7500 0.8400 99,450 +0.04(+5.00%)
Jan 10, 2017 0.8000 0.8000 0.7500 0.8000 13,500 +0.03(+3.90%)
Jan 09, 2017 0.7500 0.7700 0.7200 0.7700 50,015 +0.02(+2.67%)
Jan 06, 2017 0.7100 0.7600 0.7100 0.7500 64,737 +0.05(+7.14%)
Jan 05, 2017 0.7500 0.7800 0.7000 0.7000 43,680 -0.05(-6.67%)
Jan 04, 2017 0.7400 0.7500 0.7400 0.7500 5,600 +0.05(+7.14%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.