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 )

0.0070 +0.0020 (+40.00%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 17, 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 (%)
Aug 30, 2023 0.0295 0 +0.00(+18.00%)
Aug 29, 2023 0.0300 0.0300 0.0250 0.0250 85,940 +0.00(+0.00%)
Aug 28, 2023 0.0330 0.0330 0.0250 0.0250 20,450 -0.01(-24.47%)
Aug 25, 2023 0.0383 0.0383 0.0331 0.0331 157,986 -0.01(-13.35%)
Aug 24, 2023 0.0382 0.0382 0.0382 0.0382 4,050 +0.01(+27.33%)
Aug 22, 2023 0.0300 2,100 -0.01(-26.47%)
Aug 21, 2023 0.0315 0.0408 0.0300 0.0408 64,800 +0.02(+104.00%)
Aug 18, 2023 0.0200 0.0200 0.0200 0.0200 10,200 -0.01(-33.33%)
Aug 17, 2023 0.0300 0.0300 0.0300 0.0300 12,000 -0.01(-18.92%)
Aug 16, 2023 0.0370 0.0370 0.0370 0.0370 83,135 +0.01(+23.33%)
Aug 15, 2023 0.0335 0.0360 0.0110 0.0300 105,000 -0.05(-62.50%)
Aug 14, 2023 0.0370 0.0800 0.0370 0.0800 147,000 +0.04(+95.12%)
Aug 11, 2023 0.0410 0.0410 0.0410 0.0410 31,000 +0.00(+0.00%)
Aug 10, 2023 0.0410 0.0410 0.0410 0.0410 2,420 +0.00(+0.00%)
Aug 08, 2023 0.0410 0 -0.02(-29.31%)
Aug 07, 2023 0.0700 0.0700 0.0302 0.0580 11,400 +0.02(+55.50%)
Aug 04, 2023 0.0250 0.0373 0.0250 0.0373 17,000 +0.00(+9.38%)
Aug 03, 2023 0.0340 0.0341 0.0340 0.0341 42,879 -0.01(-14.96%)
Aug 02, 2023 0.0401 0.0401 0.0401 0.0401 16,555 -0.01(-11.09%)
Aug 01, 2023 0.0451 0.0451 0.0451 0.0451 15,000 +0.00(+3.68%)
Jul 31, 2023 0.0500 0.0510 0.0435 0.0435 190,795 -0.01(-13.00%)
Jul 28, 2023 0.0491 0.0500 0.0491 0.0500 9,395 +0.00(+0.00%)
Jul 27, 2023 0.0500 0.0500 0.0500 0.0500 30,010 -0.00(-6.19%)
Jul 25, 2023 0.0533 0 +0.00(+6.60%)
Jul 24, 2023 0.0549 0.0675 0.0500 0.0500 121,091 -0.01(-13.04%)
Jul 21, 2023 0.0500 0.0575 0.0500 0.0575 740 +0.01(+15.00%)
Jul 20, 2023 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Jul 19, 2023 0.0500 0.0500 0.0500 0.0500 20,001 -0.01(-10.87%)
Jul 18, 2023 0.0585 0.0585 0.0561 0.0561 10,800 -0.01(-14.61%)
Jul 17, 2023 0.0657 0.0683 0.0556 0.0657 13,250 +0.02(+31.40%)
Jul 14, 2023 0.0500 0.0600 0.0500 0.0500 138,013 -0.01(-16.67%)
Jul 13, 2023 0.0500 0.0600 0.0500 0.0600 15,645 +0.01(+20.00%)
Jul 12, 2023 0.0550 0.0600 0.0500 0.0500 9,200 +0.00(+0.00%)
Jul 11, 2023 0.0500 0.0500 0.0500 0.0500 1,956 -0.01(-18.03%)
Jul 10, 2023 0.0564 0.0610 0.0564 0.0610 126,300 +0.01(+22.00%)
Jul 07, 2023 0.0500 0.0500 0.0500 0.0500 1,950 -0.01(-17.22%)
Jul 06, 2023 0.0604 0.0604 0.0604 0.0604 23,510 +0.00(+0.00%)
Jul 05, 2023 0.0890 0.0900 0.0400 0.0604 276,430 -0.03(-32.89%)
Jul 03, 2023 0.0071 0.0900 0.0071 0.0900 11,805 +0.03(+50.00%)
Jun 30, 2023 0.0550 0.0600 0.0550 0.0600 94,545 +0.01(+20.00%)
Jun 29, 2023 0.0564 0.0564 0.0500 0.0500 7,200 -0.01(-11.82%)
Jun 28, 2023 0.0560 0.0735 0.0560 0.0567 69,805 -0.01(-17.11%)
Jun 27, 2023 0.0627 0.0684 0.0560 0.0684 105,942 +0.01(+14.00%)
Jun 26, 2023 0.0900 0.0900 0.0560 0.0600 18,059 -0.00(-6.83%)
Jun 23, 2023 0.0700 0.0700 0.0550 0.0644 35,640 +0.01(+17.09%)
Jun 22, 2023 0.0684 0.0684 0.0550 0.0550 45,750 -0.02(-23.93%)
Jun 21, 2023 0.0800 0.0800 0.0723 0.0723 10,527 -0.02(-19.67%)
Jun 20, 2023 0.0758 0.0900 0.0680 0.0900 21,034 +0.02(+28.57%)
Jun 16, 2023 0.0636 0.0700 0.0636 0.0700 17,400 +0.02(+27.27%)
Jun 15, 2023 0.0729 0.0729 0.0550 0.0550 21,270 -0.00(-1.79%)
Jun 14, 2023 0.1000 0.1000 0.0560 0.0560 55,121 +0.00(+1.82%)
Jun 13, 2023 0.0604 0.0650 0.0550 0.0550 123,029 -0.01(-15.38%)
Jun 12, 2023 0.0700 0.0700 0.0650 0.0650 38,459 -0.01(-7.14%)
Jun 09, 2023 0.1100 0.1100 0.0670 0.0700 106,322 -0.01(-11.17%)
Jun 08, 2023 0.0900 0.1100 0.0710 0.0788 142,343 +0.01(+17.61%)
Jun 07, 2023 0.1100 0.1100 0.0670 0.0670 37,517 -0.00(-5.37%)
Jun 06, 2023 0.0725 0.1100 0.0700 0.0708 302,547 -0.00(-5.60%)
Jun 05, 2023 0.1000 0.1000 0.0521 0.0750 90,164 +0.01(+8.70%)
Jun 02, 2023 0.0619 0.0690 0.0587 0.0690 108,238 +0.00(+6.15%)
Jun 01, 2023 0.0548 0.0690 0.0540 0.0650 10,374 +0.01(+19.27%)
May 31, 2023 0.0639 0.0690 0.0521 0.0545 127,504 -0.01(-14.71%)
May 30, 2023 0.0550 0.0700 0.0550 0.0639 144,069 -0.00(-7.12%)
May 26, 2023 0.0514 0.0688 0.0510 0.0688 22,246 +0.00(+5.85%)
May 25, 2023 0.0510 0.0688 0.0510 0.0650 10,390 +0.01(+30.00%)
May 24, 2023 0.0500 0.0500 0.0500 0.0500 3,000 -0.01(-13.79%)
May 23, 2023 0.0600 0.0720 0.0580 0.0580 28,887 -0.02(-21.62%)
May 22, 2023 0.0550 0.0740 0.0066 0.0740 26,237 +0.02(+27.59%)
May 19, 2023 0.0680 0.0740 0.0580 0.0580 100,130 -0.01(-14.58%)
May 18, 2023 0.0580 0.0679 0.0580 0.0679 17,040 -0.01(-8.24%)
May 17, 2023 0.0594 0.0740 0.0594 0.0740 35,400 +0.02(+27.59%)
May 16, 2023 0.0740 0.0740 0.0550 0.0580 24,533 -0.02(-21.62%)
May 15, 2023 0.0550 0.0740 0.0550 0.0740 40,687 +0.00(+0.00%)
May 12, 2023 0.0750 0.0750 0.0550 0.0740 63,506 +0.00(+4.67%)
May 11, 2023 0.0740 0.0740 0.0680 0.0707 18,922 +0.01(+9.61%)
May 10, 2023 0.0740 0.0740 0.0618 0.0645 21,899 +0.00(+0.00%)
May 09, 2023 0.0740 0.0740 0.0620 0.0645 73,304 +0.00(+4.03%)
May 08, 2023 0.0740 0.0740 0.0550 0.0620 78,851 +0.00(+3.33%)
May 05, 2023 0.0655 0.0740 0.0600 0.0600 127,371 -0.01(-7.69%)
May 04, 2023 0.0750 0.0750 0.0615 0.0650 43,179 -0.01(-12.16%)
May 03, 2023 0.0710 0.0740 0.0600 0.0740 62,768 +0.01(+23.33%)
May 02, 2023 0.0750 0.0750 0.0600 0.0600 229,981 -0.01(-7.69%)
May 01, 2023 0.0750 0.0750 0.0650 0.0650 211,392 -0.01(-13.33%)
Apr 28, 2023 0.0500 0.1100 0.0500 0.0750 330,195 +0.02(+50.00%)
Apr 27, 2023 0.0650 0.0750 0.0500 0.0500 331,809 -0.02(-33.33%)
Apr 26, 2023 0.0650 0.0880 0.0500 0.0750 430,275 +0.01(+25.00%)
Apr 25, 2023 0.1140 0.1140 0.0600 0.0600 383,779 -0.02(-22.88%)
Apr 24, 2023 0.0900 0.0980 0.0731 0.0778 632,054 +0.00(+3.46%)
Apr 21, 2023 0.1600 0.1600 0.0700 0.0752 891,419 +0.01(+8.20%)
Apr 20, 2023 0.0980 0.0980 0.0501 0.0695 1,622,043 +0.02(+44.79%)
Apr 19, 2023 0.0500 0.0500 0.0480 0.0480 35,600 -0.00(-4.00%)
Apr 13, 2023 0.0500 0 +0.00(+0.00%)
Apr 12, 2023 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+4.17%)
Apr 10, 2023 0.0480 11,000 -0.00(-4.00%)
Apr 06, 2023 0.0500 0.0500 0.0500 0.0500 640 +0.00(+0.00%)
Apr 05, 2023 0.0500 0.0500 0.0500 0.0500 2,400 +0.01(+24.38%)
Mar 28, 2023 0.0402 0 -0.01(-14.47%)
Mar 27, 2023 0.0500 0.0500 0.0470 0.0470 19,000 -0.00(-6.00%)
Mar 24, 2023 0.0508 0.0508 0.0500 0.0500 242,715 -0.01(-16.39%)
Mar 23, 2023 0.0598 0.0598 0.0598 0.0598 1,333 +0.00(+0.34%)
Mar 22, 2023 0.0510 0.0596 0.0510 0.0596 37,785 +0.01(+16.86%)
Mar 21, 2023 0.0510 0.0510 0.0500 0.0510 33,000 +0.00(+2.00%)
Mar 20, 2023 0.0500 0.0500 0.0500 0.0500 22,900 -0.01(-15.25%)
Mar 14, 2023 0.0590 7,000 -0.00(-1.67%)
Mar 13, 2023 0.0590 0.0600 0.0590 0.0600 32,200 +0.01(+20.00%)
Mar 09, 2023 0.0500 0 +0.00(+0.00%)
Mar 06, 2023 0.0500 0 +0.00(+5.26%)
Mar 03, 2023 0.0500 0.0590 0.0475 0.0475 325,279 -0.01(-17.96%)
Mar 02, 2023 0.0579 0.0579 0.0579 0.0579 10,000 -0.00(-3.50%)
Feb 22, 2023 0.0600 31,000 +0.01(+20.00%)
Feb 21, 2023 0.0500 0.0500 0.0500 0.0500 80,000 +0.01(+42.86%)
Feb 16, 2023 0.0350 2,500 -0.02(-41.67%)
Feb 10, 2023 0.0600 0 +0.00(+0.00%)
Feb 08, 2023 0.0600 0 -0.00(-5.66%)
Feb 03, 2023 0.0636 15,000 -0.00(-2.15%)
Feb 02, 2023 0.0650 0.0720 0.0650 0.0650 73,000 -0.01(-9.22%)
Jan 31, 2023 0.0716 14,920 +0.02(+30.18%)
Jan 27, 2023 0.0550 0 +0.00(+10.00%)
Jan 26, 2023 0.0470 0.0500 0.0470 0.0500 159,000 +0.01(+42.86%)
Jan 25, 2023 0.0340 0.0350 0.0340 0.0350 251,329 +0.01(+16.67%)
Jan 23, 2023 0.0300 500 +0.00(+15.83%)
Jan 17, 2023 0.0259 0 -0.00(-13.67%)
Jan 12, 2023 0.0300 5,100 +0.00(+18.58%)
Jan 11, 2023 0.0253 0.0253 0.0253 0.0253 4,760 +0.01(+26.50%)
Jan 06, 2023 0.0200 0 -0.01(-23.08%)
Jan 05, 2023 0.0260 0.0260 0.0260 0.0260 5,000 +0.00(+0.00%)
Jan 04, 2023 0.0285 0.0285 0.0260 0.0260 90,000 +0.02(+246.67%)
Jan 03, 2023 0.0075 0.0075 0.0075 0.0075 5,300 -0.02(-70.00%)
Dec 28, 2022 0.0250 0 +0.02(+233.33%)
Dec 27, 2022 0.0075 0.0075 0.0075 0.0075 200 -0.02(-73.68%)
Dec 20, 2022 0.0285 0 +0.00(+7.14%)
Dec 19, 2022 0.0289 0.0289 0.0266 0.0266 11,155 +0.02(+131.30%)
Dec 14, 2022 0.0115 2,000 -0.00(-1.71%)
Dec 13, 2022 0.0120 0.0120 0.0117 0.0117 250,000 -0.00(-2.50%)
Dec 09, 2022 0.0120 0 +0.00(+48.15%)
Nov 29, 2022 0.0081 0 +0.00(+1.25%)
Nov 28, 2022 0.0080 0.0080 0.0080 0.0080 30,000 +0.00(+0.00%)
Nov 16, 2022 0.0080 0 -0.00(-20.00%)
Nov 15, 2022 0.0100 0.0100 0.0100 0.0100 22,159 +0.00(+69.49%)
Nov 14, 2022 0.0059 0.0059 0.0059 0.0059 245,200 -0.00(-33.71%)
Nov 08, 2022 0.0089 0 +0.00(+18.67%)
Nov 02, 2022 0.0075 0 -0.00(-31.82%)
Oct 31, 2022 0.0110 0 -0.00(-21.43%)
Oct 21, 2022 0.0140 0 +0.01(+137.29%)
Oct 19, 2022 0.0059 0 -0.00(-28.92%)
Oct 18, 2022 0.0083 0.0083 0.0083 0.0083 9,800 +0.00(+20.29%)
Oct 14, 2022 0.0069 0 +0.00(+0.00%)
Oct 12, 2022 0.0069 0 -0.01(-50.71%)
Oct 07, 2022 0.0140 0 +0.00(+40.00%)
Oct 06, 2022 0.0100 0.0100 0.0100 0.0100 4,700 -0.00(-16.67%)
Oct 03, 2022 0.0120 0 +0.00(+0.00%)
Sep 26, 2022 0.0120 0 +0.01(+84.62%)
Sep 21, 2022 0.0065 0 -0.01(-66.67%)
Sep 08, 2022 0.0195 0 +0.01(+95.00%)
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.
 
 
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.