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 (%)
Jun 30, 2017 0.6700 0.6800 0.6700 0.6700 20,800 +0.00(+0.00%)
Jun 29, 2017 0.7300 0.7300 0.6700 0.6700 19,872 -0.06(-8.22%)
Jun 28, 2017 0.6800 0.7300 0.6400 0.7300 142,900 +0.05(+7.35%)
Jun 27, 2017 0.6700 0.6800 0.6600 0.6800 15,300 +0.03(+4.62%)
Jun 26, 2017 0.6600 0.6900 0.6500 0.6500 16,562 -0.04(-5.80%)
Jun 23, 2017 0.6600 0.6900 0.6600 0.6900 30,297 +0.01(+1.47%)
Jun 22, 2017 0.6500 0.6800 0.6400 0.6800 218,501 +0.04(+6.25%)
Jun 21, 2017 0.6100 0.6500 0.5900 0.6400 84,828 +0.05(+8.47%)
Jun 20, 2017 0.5600 0.6200 0.5400 0.5900 132,541 +0.04(+7.27%)
Jun 19, 2017 0.5200 0.5800 0.5200 0.5500 47,308 +0.04(+7.84%)
Jun 16, 2017 0.5400 0.6000 0.5100 0.5100 139,950 -0.01(-1.92%)
Jun 15, 2017 0.5400 0.5500 0.4650 0.5200 170,484 -0.02(-3.70%)
Jun 14, 2017 0.5900 0.5900 0.4300 0.5400 599,243 -0.04(-6.90%)
Jun 13, 2017 0.5600 0.6000 0.5300 0.5800 246,850 +0.02(+3.57%)
Jun 12, 2017 0.5800 0.5900 0.5600 0.5600 47,010 -0.05(-8.20%)
Jun 09, 2017 0.5600 0.6100 0.5600 0.6100 98,180 +0.03(+5.17%)
Jun 08, 2017 0.5800 0.6100 0.5700 0.5800 92,900 +0.00(+0.00%)
Jun 07, 2017 0.6300 0.6300 0.5700 0.5800 96,600 -0.05(-7.94%)
Jun 06, 2017 0.6500 0.6700 0.6300 0.6300 51,062 -0.01(-1.56%)
Jun 05, 2017 0.6800 0.6800 0.6100 0.6400 40,041 -0.01(-1.54%)
Jun 02, 2017 0.6500 0.6800 0.6300 0.6500 39,549 -0.03(-4.41%)
Jun 01, 2017 0.6800 0.6800 0.6500 0.6800 10,865 -0.01(-1.45%)
May 31, 2017 0.6900 0.6900 0.6700 0.6900 47,180 -0.01(-1.43%)
May 30, 2017 0.7200 0.7300 0.6600 0.7000 33,230 -0.03(-4.11%)
May 29, 2017 0.7300 0.7300 0.7300 0.7300 5,400 +0.00(+0.00%)
May 26, 2017 0.6700 0.7300 0.6500 0.7300 127,201 +0.04(+5.80%)
May 25, 2017 0.6800 0.6900 0.6800 0.6900 12,936 +0.00(+0.00%)
May 24, 2017 0.6600 0.6900 0.6500 0.6900 96,196 +0.04(+6.15%)
May 23, 2017 0.6800 0.6800 0.6500 0.6500 27,648 -0.04(-5.80%)
May 19, 2017 0.7000 0.7200 0.6600 0.6900 165,973 -0.01(-1.43%)
May 18, 2017 0.7600 0.7600 0.7000 0.7000 127,068 -0.08(-10.26%)
May 17, 2017 0.7400 0.7800 0.7100 0.7800 265,959 +0.04(+5.41%)
May 16, 2017 0.7500 0.7500 0.7000 0.7400 152,062 +0.00(+0.00%)
May 15, 2017 0.6800 0.7400 0.6800 0.7400 92,843 +0.04(+5.71%)
May 12, 2017 0.6900 0.7000 0.6600 0.7000 76,007 +0.02(+2.94%)
May 11, 2017 0.7300 0.7300 0.6700 0.6800 126,274 -0.04(-5.56%)
May 10, 2017 0.7100 0.7200 0.6700 0.7200 292,664 +0.07(+10.77%)
May 09, 2017 0.7100 0.7300 0.6300 0.6500 115,684 -0.05(-7.14%)
May 08, 2017 0.7000 0.7500 0.6700 0.7000 206,681 +0.03(+4.48%)
May 05, 2017 0.6200 0.7000 0.6200 0.6700 257,628 +0.05(+8.06%)
May 04, 2017 0.7300 0.7300 0.5700 0.6200 681,184 -0.13(-17.33%)
May 03, 2017 0.8400 0.9500 0.7500 0.7500 973,014 +0.05(+7.14%)
May 02, 2017 0.8400 0.8400 0.7000 0.7000 161,649 -0.14(-16.67%)
May 01, 2017 0.8000 0.8800 0.7800 0.8400 126,060 +0.03(+3.70%)
Apr 28, 2017 0.9000 0.9000 0.7900 0.8100 175,728 -0.09(-10.00%)
Apr 27, 2017 0.9500 0.9500 0.8800 0.9000 104,013 -0.02(-2.17%)
Apr 26, 2017 1.000 1.000 0.9000 0.9200 137,622 -0.09(-8.91%)
Apr 25, 2017 1.050 1.050 0.9700 1.010 130,895 -0.01(-0.98%)
Apr 24, 2017 1.070 1.120 1.010 1.020 98,443 -0.11(-9.73%)
Apr 21, 2017 1.130 1.140 1.090 1.130 78,431 +0.04(+3.67%)
Apr 20, 2017 1.140 1.140 1.090 1.090 39,290 -0.01(-0.91%)
Apr 19, 2017 1.150 1.160 1.100 1.100 50,820 -0.05(-4.35%)
Apr 18, 2017 1.140 1.150 1.110 1.150 69,496 +0.07(+6.48%)
Apr 17, 2017 1.100 1.140 1.070 1.080 81,787 -0.06(-5.26%)
Apr 13, 2017 1.150 1.160 1.100 1.140 142,850 -0.01(-0.87%)
Apr 12, 2017 1.190 1.210 1.070 1.150 192,867 -0.06(-4.96%)
Apr 11, 2017 1.170 1.240 1.150 1.210 101,420 +0.04(+3.42%)
Apr 10, 2017 1.260 1.260 1.130 1.170 111,880 -0.11(-8.59%)
Apr 07, 2017 1.190 1.310 1.170 1.280 254,994 +0.13(+11.30%)
Apr 06, 2017 1.130 1.200 1.120 1.150 290,912 +0.04(+3.60%)
Apr 05, 2017 1.000 1.110 0.9700 1.110 232,920 +0.12(+12.12%)
Apr 04, 2017 0.9900 0.9900 0.9200 0.9900 148,273 -0.02(-1.98%)
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.