Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Brigadier Gold Limited (OP: BGADF )

0.0050 UNCHANGED
Streaming Delayed Price Updated: 9:41 AM EDT, May 7, 2024 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, 2021 0.1465 0.1500 0.1300 0.1393 95,195 +0.00(+0.22%)
Mar 30, 2021 0.1480 0.1480 0.1300 0.1390 60,400 -0.01(-5.44%)
Mar 29, 2021 0.1470 0.1546 0.1470 0.1470 29,042 -0.01(-3.80%)
Mar 26, 2021 0.1515 0.1540 0.1400 0.1528 46,200 +0.01(+9.14%)
Mar 25, 2021 0.1520 0.1543 0.1378 0.1400 170,600 -0.01(-6.67%)
Mar 24, 2021 0.1459 0.1628 0.1459 0.1500 218,300 -0.00(-2.53%)
Mar 23, 2021 0.1511 0.1650 0.1500 0.1539 7,300 -0.00(-0.71%)
Mar 22, 2021 0.1484 0.1600 0.1484 0.1550 106,550 +0.01(+5.44%)
Mar 19, 2021 0.1487 0.1487 0.1470 0.1470 5,500 -0.01(-5.16%)
Mar 18, 2021 0.1597 0.1597 0.1550 0.1550 13,059 -0.01(-5.89%)
Mar 17, 2021 0.1629 0.1647 0.1592 0.1647 7,000 +0.00(+2.49%)
Mar 16, 2021 0.1700 0.1700 0.1600 0.1607 115,652 -0.01(-8.33%)
Mar 15, 2021 0.1631 0.1862 0.1625 0.1753 108,000 +0.01(+8.54%)
Mar 12, 2021 0.1586 0.1719 0.1560 0.1615 137,800 +0.01(+4.19%)
Mar 11, 2021 0.1654 0.1654 0.1536 0.1550 390,330 -0.00(-1.90%)
Mar 10, 2021 0.1635 0.1635 0.1533 0.1580 485,660 -0.00(-1.25%)
Mar 09, 2021 0.1600 0.1600 0.1468 0.1600 668,050 +0.01(+9.66%)
Mar 08, 2021 0.1658 0.1683 0.1459 0.1459 490,150 -0.01(-8.81%)
Mar 05, 2021 0.1519 0.1789 0.1490 0.1600 45,900 -0.01(-3.56%)
Mar 04, 2021 0.1625 0.1792 0.1600 0.1659 81,963 +0.00(+2.92%)
Mar 03, 2021 0.1800 0.1800 0.1587 0.1612 39,320 -0.02(-10.44%)
Mar 02, 2021 0.1917 0.1917 0.1800 0.1800 36,602 -0.01(-5.26%)
Mar 01, 2021 0.1894 0.1900 0.1870 0.1900 214,506 +0.01(+2.81%)
Feb 26, 2021 0.1860 0.1925 0.1700 0.1848 340,900 +0.02(+10.00%)
Feb 25, 2021 0.1719 0.1956 0.1659 0.1680 114,170 -0.00(-2.10%)
Feb 24, 2021 0.1709 0.1820 0.1709 0.1716 37,161 -0.02(-8.63%)
Feb 23, 2021 0.1800 0.1900 0.1716 0.1878 290,086 +0.01(+4.57%)
Feb 22, 2021 0.1712 0.1796 0.1587 0.1796 301,068 +0.01(+8.85%)
Feb 19, 2021 0.1584 0.1704 0.1494 0.1650 311,300 +0.01(+4.63%)
Feb 18, 2021 0.1574 0.1616 0.1490 0.1577 120,731 +0.00(+2.47%)
Feb 17, 2021 0.1629 0.1698 0.1450 0.1539 156,062 +0.00(+0.07%)
Feb 16, 2021 0.1506 0.1652 0.1500 0.1538 62,997 +0.00(+2.53%)
Feb 12, 2021 0.1569 0.1571 0.1443 0.1500 29,500 -0.01(-6.25%)
Feb 11, 2021 0.1539 0.1600 0.1446 0.1600 69,922 +0.00(+0.00%)
Feb 10, 2021 0.1654 0.1673 0.1500 0.1600 137,779 -0.01(-3.03%)
Feb 09, 2021 0.1640 0.1669 0.1550 0.1650 107,700 -0.00(-2.83%)
Feb 08, 2021 0.1600 0.1698 0.1562 0.1698 238,859 +0.01(+6.13%)
Feb 05, 2021 0.1600 0.1700 0.1600 0.1600 133,400 -0.00(-2.97%)
Feb 04, 2021 0.1713 0.1713 0.1540 0.1649 24,067 +0.00(+3.00%)
Feb 03, 2021 0.1720 0.1765 0.1601 0.1601 162,854 -0.01(-8.51%)
Feb 02, 2021 0.1700 0.1758 0.1600 0.1750 151,741 -0.00(-0.46%)
Feb 01, 2021 0.1879 0.1928 0.1741 0.1758 226,699 +0.01(+3.96%)
Jan 29, 2021 0.1838 0.1838 0.1646 0.1691 157,300 +0.00(+0.96%)
Jan 28, 2021 0.1700 0.1854 0.1675 0.1675 144,621 -0.00(-1.47%)
Jan 27, 2021 0.1800 0.1800 0.1601 0.1700 187,590 -0.02(-9.43%)
Jan 26, 2021 0.1807 0.1920 0.1733 0.1877 169,304 -0.01(-2.95%)
Jan 25, 2021 0.1927 0.1940 0.1800 0.1934 92,400 +0.00(+0.62%)
Jan 22, 2021 0.1900 0.1940 0.1798 0.1922 279,100 -0.01(-3.47%)
Jan 21, 2021 0.1983 0.2000 0.1867 0.1991 272,991 +0.01(+4.79%)
Jan 20, 2021 0.1743 0.1987 0.1710 0.1900 519,703 +0.02(+14.46%)
Jan 19, 2021 0.1630 0.1660 0.1500 0.1660 188,429 +0.01(+4.40%)
Jan 15, 2021 0.1626 0.1690 0.1547 0.1590 70,600 -0.01(-4.27%)
Jan 14, 2021 0.1536 0.1705 0.1536 0.1661 46,800 +0.01(+3.81%)
Jan 13, 2021 0.1808 0.1849 0.1560 0.1600 185,176 -0.02(-11.50%)
Jan 12, 2021 0.1700 0.1845 0.1700 0.1808 54,760 +0.00(+0.44%)
Jan 11, 2021 0.1750 0.1878 0.1711 0.1800 277,633 -0.01(-5.76%)
Jan 08, 2021 0.2000 0.2144 0.1732 0.1910 232,200 -0.02(-11.33%)
Jan 07, 2021 0.2200 0.2200 0.2100 0.2154 26,644 -0.00(-0.74%)
Jan 06, 2021 0.2163 0.2213 0.2031 0.2170 107,710 -0.00(-1.36%)
Jan 05, 2021 0.2250 0.2261 0.2140 0.2200 191,713 +0.01(+6.28%)
Jan 04, 2021 0.2250 0.2283 0.2070 0.2070 177,559 +0.00(+1.77%)
Dec 31, 2020 0.2034 0.2034 0.2034 293,100 +0.00(+1.70%)
Dec 30, 2020 0.2000 0.2272 0.2000 0.2000 293,100 -0.01(-4.49%)
Dec 29, 2020 0.1895 0.2094 0.1800 0.2094 131,728 +0.03(+16.20%)
Dec 24, 2020 0.1802 0.1802 0.1802 0 -0.01(-2.75%)
Dec 23, 2020 0.1892 0.1904 0.1792 0.1853 152,215 -0.01(-3.34%)
Dec 22, 2020 0.1871 0.1917 0.1742 0.1917 45,950 +0.00(+2.46%)
Dec 21, 2020 0.1900 0.1924 0.1754 0.1871 50,085 -0.00(-0.16%)
Dec 18, 2020 0.2017 0.2017 0.1755 0.1874 159,500 -0.01(-6.95%)
Dec 17, 2020 0.2003 0.2065 0.1950 0.2014 163,654 +0.01(+4.95%)
Dec 16, 2020 0.1843 0.1942 0.1800 0.1919 78,554 -0.00(-0.98%)
Dec 15, 2020 0.1923 0.1959 0.1763 0.1938 210,463 +0.00(+1.15%)
Dec 14, 2020 0.2000 0.2021 0.1750 0.1916 179,420 -0.01(-3.43%)
Dec 11, 2020 0.1870 0.2094 0.1870 0.1984 711,700 +0.02(+9.31%)
Dec 10, 2020 0.1630 0.1863 0.1568 0.1815 997,982 +0.03(+20.20%)
Dec 09, 2020 0.1446 0.1539 0.1378 0.1510 158,502 +0.01(+7.09%)
Dec 08, 2020 0.1579 0.1579 0.1351 0.1410 240,550 -0.02(-11.76%)
Dec 07, 2020 0.1563 0.1662 0.1548 0.1598 84,683 +0.01(+3.43%)
Dec 04, 2020 0.1546 0.1546 0.1490 0.1545 14,000 -0.01(-3.44%)
Dec 03, 2020 0.1492 0.1600 0.1492 0.1600 11,124 +0.01(+5.26%)
Dec 02, 2020 0.1499 0.1520 0.1400 0.1520 170,233 +0.01(+8.57%)
Dec 01, 2020 0.1581 0.1583 0.1400 0.1400 126,500 -0.02(-11.95%)
Nov 30, 2020 0.1699 0.1738 0.1501 0.1590 262,304 -0.02(-9.14%)
Nov 27, 2020 0.1768 0.1808 0.1750 0.1750 11,700 +0.01(+3.55%)
Nov 25, 2020 0.1731 0.1808 0.1641 0.1690 87,000 -0.01(-5.85%)
Nov 24, 2020 0.1891 0.2000 0.1615 0.1795 828,321 -0.02(-10.25%)
Nov 23, 2020 0.2068 0.2106 0.2000 0.2000 237,875 -0.01(-4.76%)
Nov 20, 2020 0.2279 0.2279 0.2027 0.2100 146,500 -0.00(-2.10%)
Nov 19, 2020 0.2214 0.2278 0.2145 0.2145 120,375 -0.01(-2.94%)
Nov 18, 2020 0.2291 0.2300 0.2150 0.2210 495,929 -0.01(-2.60%)
Nov 17, 2020 0.1873 0.2350 0.1873 0.2269 458,747 +0.02(+8.05%)
Nov 16, 2020 0.2060 0.2170 0.1982 0.2100 356,769 -0.00(-1.41%)
Nov 13, 2020 0.2110 0.2130 0.1863 0.2130 77,900 +0.01(+2.40%)
Nov 12, 2020 0.2090 0.2090 0.2080 0.2080 4,000 +0.01(+7.22%)
Nov 11, 2020 0.2026 0.2034 0.1900 0.1940 104,405 -0.00(-2.37%)
Nov 10, 2020 0.1939 0.2100 0.1921 0.1987 184,300 -0.01(-4.01%)
Nov 09, 2020 0.2100 0.2164 0.1967 0.2070 258,955 +0.01(+2.78%)
Nov 06, 2020 0.2147 0.2159 0.2000 0.2014 81,300 -0.01(-6.15%)
Nov 05, 2020 0.2100 0.2159 0.2000 0.2146 99,757 +0.01(+3.67%)
Nov 04, 2020 0.2123 0.2150 0.2000 0.2070 35,550 -0.00(-0.43%)
Nov 03, 2020 0.2162 0.2248 0.2079 0.2079 20,310 -0.01(-4.63%)
Nov 02, 2020 0.2221 0.2234 0.2030 0.2180 114,570 +0.02(+12.43%)
Oct 30, 2020 0.2000 0.2047 0.1824 0.1939 31,800 -0.01(-6.73%)
Oct 29, 2020 0.2135 0.2135 0.2062 0.2079 22,100 -0.00(-1.00%)
Oct 28, 2020 0.2261 0.2261 0.2035 0.2100 27,647 -0.02(-6.67%)
Oct 27, 2020 0.2100 0.2500 0.2100 0.2250 447,201 +0.02(+7.14%)
Oct 26, 2020 0.2393 0.2442 0.2068 0.2100 83,200 -0.03(-12.13%)
Oct 23, 2020 0.2400 0.2439 0.2300 0.2390 59,900 +0.00(+1.27%)
Oct 22, 2020 0.2659 0.2659 0.2242 0.2360 42,168 -0.01(-4.65%)
Oct 21, 2020 0.2552 0.2706 0.2440 0.2475 58,604 +0.01(+3.13%)
Oct 20, 2020 0.2374 0.2400 0.2374 0.2400 24,000 +0.01(+6.05%)
Oct 19, 2020 0.2220 0.2392 0.2220 0.2263 44,458 +0.01(+3.76%)
Oct 16, 2020 0.1994 0.2181 0.1994 0.2181 17,900 +0.01(+6.70%)
Oct 15, 2020 0.2200 0.2227 0.2000 0.2044 41,186 -0.02(-9.36%)
Oct 14, 2020 0.2300 0.2300 0.2208 0.2255 24,475 -0.00(-1.91%)
Oct 13, 2020 0.2400 0.2400 0.2191 0.2299 70,982 +0.02(+10.00%)
Oct 09, 2020 0.2090 0.2090 0.2090 0 +0.00(+0.92%)
Oct 08, 2020 0.1815 0.2088 0.1815 0.2071 54,565 +0.02(+9.00%)
Oct 07, 2020 0.1895 0.1900 0.1876 0.1900 6,405 +0.01(+3.04%)
Oct 06, 2020 0.1844 0.1845 0.1750 0.1844 25,200 +0.00(+0.00%)
Oct 05, 2020 0.1773 0.1844 0.1585 0.1844 63,911 +0.01(+2.79%)
Oct 02, 2020 0.1860 0.1860 0.1750 0.1794 39,300 -0.00(-1.70%)
Oct 01, 2020 0.1890 0.1891 0.1723 0.1825 112,300 -0.00(-0.92%)
Sep 30, 2020 0.1758 0.1991 0.1758 0.1842 27,175 -0.01(-2.69%)
Sep 29, 2020 0.1855 0.1900 0.1855 0.1893 21,200 +0.01(+5.17%)
Sep 28, 2020 0.1888 0.1888 0.1781 0.1800 7,300 -0.00(-1.96%)
Sep 25, 2020 0.1850 0.1850 0.1790 0.1836 55,500 -0.01(-4.13%)
Sep 24, 2020 0.1850 0.2000 0.1669 0.1915 142,500 -0.00(-2.30%)
Sep 23, 2020 0.2100 0.2170 0.1959 0.1960 136,987 -0.03(-14.67%)
Sep 22, 2020 0.2300 0.2379 0.2297 0.2297 64,245 -0.01(-4.29%)
Sep 21, 2020 0.2600 0.2600 0.2400 0.2400 69,450 -0.04(-13.20%)
Sep 18, 2020 0.2900 0.2900 0.2650 0.2765 26,200 -0.01(-4.66%)
Sep 17, 2020 0.2956 0.2971 0.2900 0.2900 12,869 -0.00(-0.72%)
Sep 16, 2020 0.3034 0.3034 0.2852 0.2921 49,068 +0.01(+4.32%)
Sep 15, 2020 0.2300 0.2920 0.2221 0.2800 81,503 +0.05(+23.02%)
Sep 14, 2020 0.2238 0.2300 0.2200 0.2276 111,857 +0.01(+6.80%)
Sep 11, 2020 0.2236 0.2274 0.2126 0.2131 30,300 +0.00(+0.05%)
Sep 10, 2020 0.2399 0.2399 0.2130 0.2130 71,752 -0.03(-11.25%)
Sep 09, 2020 0.2395 0.2428 0.2335 0.2400 24,935 +0.01(+4.35%)
Sep 08, 2020 0.2400 0.2477 0.2240 0.2300 155,033 +0.00(+0.00%)
Sep 04, 2020 0.2176 0.2300 0.2176 0.2300 13,100 +0.00(+0.88%)
Sep 03, 2020 0.2300 0.2300 0.2280 0.2280 4,447 -0.01(-5.00%)
Sep 02, 2020 0.2410 0.2410 0.2400 0.2400 7,000 -0.01(-3.11%)
Sep 01, 2020 0.2417 0.2504 0.2410 0.2477 73,650 -0.00(-0.80%)
Aug 31, 2020 0.2500 0.2575 0.2432 0.2497 71,899 +0.00(+1.34%)
Aug 28, 2020 0.2250 0.2487 0.2250 0.2464 26,400 +0.02(+9.51%)
Aug 27, 2020 0.2476 0.2476 0.2156 0.2250 47,000 -0.02(-7.60%)
Aug 26, 2020 0.2347 0.2435 0.2200 0.2435 14,295 +0.00(+0.41%)
Aug 25, 2020 0.2580 0.2598 0.2393 0.2425 65,250 -0.01(-4.07%)
Aug 24, 2020 0.2800 0.2835 0.2528 0.2528 76,368 -0.04(-13.34%)
Aug 21, 2020 0.2873 0.2917 0.2600 0.2917 137,500 +0.01(+4.18%)
Aug 20, 2020 0.2875 0.2875 0.2650 0.2800 75,202 +0.00(+0.00%)
Aug 19, 2020 0.2931 0.2931 0.2698 0.2800 43,780 -0.02(-5.41%)
Aug 18, 2020 0.3249 0.3249 0.2924 0.2960 75,324 -0.03(-9.29%)
Aug 17, 2020 0.3251 0.3353 0.3053 0.3263 161,307 +0.03(+10.27%)
Aug 14, 2020 0.2998 0.2998 0.2959 0.2959 80,700 -0.00(-0.94%)
Aug 13, 2020 0.3068 0.3068 0.2941 0.2987 48,626 +0.01(+2.79%)
Aug 12, 2020 0.2871 0.2906 0.2861 0.2906 2,200 +0.00(+1.15%)
Aug 11, 2020 0.3434 0.3434 0.2756 0.2873 35,578 -0.06(-17.49%)
Aug 10, 2020 0.3371 0.3484 0.3300 0.3482 11,700 +0.02(+7.14%)
Aug 07, 2020 0.3097 0.3281 0.3097 0.3250 5,800 +0.03(+8.33%)
Aug 06, 2020 0.3310 0.3310 0.3000 0.3000 83,004 -0.03(-9.09%)
Aug 05, 2020 0.3400 0.3400 0.3111 0.3300 79,038 -0.01(-3.23%)
Aug 04, 2020 0.3589 0.3589 0.3410 0.3410 9,403 -0.01(-2.57%)
Jul 31, 2020 0.3500 0.3500 0.3500 0 +0.04(+12.40%)
Jul 30, 2020 0.3300 0.3300 0.3041 0.3114 44,683 -0.03(-7.76%)
Jul 29, 2020 0.3630 0.3630 0.3376 0.3376 14,275 -0.02(-6.51%)
Jul 28, 2020 0.3753 0.3758 0.3611 0.3611 28,650 +0.02(+6.21%)
Jul 27, 2020 0.3400 0.3400 0.3400 10 +0.00(+0.00%)
Jul 24, 2020 0.3400 0.3400 0.3400 0.3400 50,000 +0.00(+0.12%)
Jul 23, 2020 0.3601 0.3700 0.3396 0.3396 83,075 -0.02(-5.14%)
Jul 22, 2020 0.3571 0.3581 0.3400 0.3580 24,214 +0.01(+3.53%)
Jul 21, 2020 0.3524 0.3541 0.3392 0.3458 27,205 +0.01(+2.82%)
Jul 20, 2020 0.3431 0.3500 0.3173 0.3363 33,803 +0.00(+1.45%)
Jul 17, 2020 0.3498 0.3498 0.3301 0.3315 4,200 -0.01(-2.50%)
Jul 16, 2020 0.3379 0.3400 0.3206 0.3400 15,463 +0.01(+3.60%)
Jul 15, 2020 0.3200 0.3370 0.3200 0.3282 103,600 +0.02(+6.39%)
Jul 14, 2020 0.3000 0.3194 0.2904 0.3085 18,690 -0.03(-7.88%)
Jul 13, 2020 0.3435 0.3654 0.3277 0.3349 43,080 -0.05(-11.87%)
Jul 10, 2020 0.4017 0.4546 0.3800 0.3800 232,400 +0.04(+10.66%)
Jul 09, 2020 0.2855 0.3571 0.2820 0.3434 104,790 +0.06(+22.21%)
Jul 08, 2020 0.2700 0.2810 0.2600 0.2810 284,000 +0.09(+44.10%)
Jul 06, 2020 0.1950 0.1950 0.1950 0 +0.02(+14.71%)
Jul 02, 2020 0.1700 0.1700 0.1700 0.1700 13,000 -0.04(-18.07%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.