Stuttgart - Delayed Quote EUR

Bravada Gold Corporation (BRTN.SG)

0.0200
+0.0060
+(42.86%)
At close: May 21 at 9:35:14 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 21, 20250.01900.02150.01900.02000.0200-
May 20, 20250.01350.01400.01050.01400.0140-
May 19, 20250.01350.01350.01250.01300.0130-
May 16, 20250.01200.01200.01050.01050.0105-
May 15, 20250.01350.01350.01050.01050.0105-
May 14, 20250.01400.01400.01400.01400.0140-
May 13, 20250.01400.01400.01100.01100.0110-
May 12, 20250.01700.01700.01100.01100.0110-
May 9, 20250.01650.01650.01650.01650.0165-
May 8, 20250.01650.01650.01650.01650.0165-
May 7, 20250.01700.01700.01700.01700.0170-
May 6, 20250.01700.01700.01400.01400.0140-
May 5, 20250.01700.01700.01400.01400.0140-
May 2, 20250.01550.01550.01500.01500.0150-
Apr 30, 20250.01700.01700.01500.01500.0150-
Apr 29, 20250.01800.01800.01500.01500.0150-
Apr 28, 20250.01750.01750.01750.01750.0175-
Apr 25, 20250.01800.01800.01800.01800.0180-
Apr 24, 20250.01750.01750.01750.01750.0175-
Apr 23, 20250.01750.01750.01750.01750.0175-
Apr 22, 20250.01800.01800.01800.01800.0180-
Apr 17, 20250.01650.01900.01650.01900.0190-
Apr 16, 20250.01500.02100.01500.02100.0210-
Apr 15, 20250.01500.01550.01500.01550.0155-
Apr 14, 20250.01500.01500.01500.01500.0150-
Apr 11, 20250.01500.01550.01500.01550.0155-
Apr 10, 20250.01500.01850.01500.01500.0150-
Apr 9, 20250.01650.01750.01500.01500.0150-
Apr 8, 20250.01650.01700.01500.01500.0150-
Apr 7, 20250.01000.01350.01000.01100.0110-
Apr 4, 20250.01400.01400.01050.01100.0110-
Apr 3, 20250.01400.01400.01200.01400.0140-
Apr 2, 20250.01700.01700.01400.01400.0140-
Apr 1, 20250.01550.01600.01400.01400.0140-
Mar 31, 20250.01550.01550.01400.01400.0140-
Mar 28, 20250.01750.01750.01400.01400.0140-
Mar 27, 20250.01600.01600.01400.01400.0140-
Mar 26, 20250.01300.01400.01100.01100.0110-
Mar 25, 20250.01400.01400.01400.01400.0140-
Mar 24, 20250.01400.01400.01400.01400.0140-
Mar 21, 20250.01400.01400.01100.01100.0110-
Mar 20, 20250.01400.01500.01100.01100.0110-
Mar 19, 20250.01400.01500.01100.01100.0110-
Mar 18, 20250.01400.01500.01100.01100.0110-
Mar 17, 20250.01450.01500.01050.01050.0105-
Mar 14, 20250.01400.01400.01050.01050.0105-
Mar 13, 20250.01800.01800.01400.01400.0140-
Mar 12, 20250.01400.01800.01050.01400.0140774
Mar 11, 20250.01400.01400.01050.01400.0140774
Mar 10, 20250.02500.02500.01400.01400.0140-
Mar 7, 20250.01400.01400.01400.01400.0140-
Mar 6, 20250.01400.01400.01400.01400.0140-
Mar 5, 20250.02150.02550.01400.01400.0140-
Mar 4, 20250.01750.01800.01750.01750.0175-
Mar 3, 20250.01500.01500.01150.01450.0145-
Feb 28, 20250.01450.01450.01450.01450.0145-
Feb 27, 20250.01450.01500.01450.01500.0150-
Feb 26, 20250.01900.01900.01650.01650.0165-
Feb 25, 20250.01750.01900.01150.01150.0115-
Feb 24, 20250.01850.01900.01500.01500.0150-
Feb 21, 20250.01900.01900.01500.01500.0150-
Feb 20, 20250.01800.01800.01500.01500.0150-
Feb 19, 20250.02250.02250.01150.01500.015045,020
Feb 18, 20250.02300.02600.02300.02600.0260100
Feb 17, 20250.02300.02300.02250.02250.0225-
Feb 14, 20250.02000.02000.01850.01850.01852,020
Feb 13, 20250.02600.02700.01850.01850.0185-
Feb 12, 20250.02600.02600.02150.02150.0215-
Feb 11, 20250.02850.02850.02850.02850.0285-
Feb 10, 20250.02400.02400.02200.02200.0220-
Feb 7, 20250.02400.02400.02200.02200.0220-
Feb 6, 20250.02800.02800.02800.02800.0280-
Feb 5, 20250.02300.02400.02150.02150.021530,015
Feb 4, 20250.02150.02150.02150.02150.0215-
Feb 3, 20250.01250.01250.01250.01250.0125-
Jan 31, 20250.01400.01400.01000.01000.0100-
Jan 30, 20250.01600.01600.01150.01150.0115-
Jan 29, 20250.01500.01500.01500.01500.0150-
Jan 28, 20250.01500.01500.01500.01500.0150-
Jan 27, 20250.01500.01500.01500.01500.0150-
Jan 24, 20250.01150.01200.00800.00800.0080-
Jan 23, 20250.01200.01200.00800.00800.0080-
Jan 22, 20250.01250.01250.00800.00800.0080-
Jan 21, 20250.01150.01200.00800.00800.0080-
Jan 20, 20250.01200.01200.00800.00800.0080-
Jan 17, 20250.01150.01200.00800.00800.0080-
Jan 16, 20250.00900.00900.00800.00800.0080-
Jan 15, 20250.00800.01900.00800.01900.019032,000
Jan 14, 20250.01000.01200.00800.00800.0080-
Jan 13, 20250.00900.00900.00800.00800.0080-
Jan 10, 20250.00900.01000.00800.00800.0080-
Jan 9, 20250.00900.00900.00800.00800.0080-
Jan 8, 20250.00900.00900.00800.00800.0080-
Jan 7, 20250.00900.00900.00800.00800.0080-
Jan 6, 20250.00900.00900.00800.00800.0080-
Jan 3, 20250.00800.00950.00800.00800.0080-
Jan 2, 20250.00950.00950.00800.00800.0080-
Dec 30, 20240.00800.00900.00800.00900.0090-
Dec 27, 20240.00900.00900.00900.00900.0090-
Dec 23, 20240.01300.01300.00800.00800.008010
Dec 20, 20240.00800.00850.00800.00800.0080-
Dec 19, 20240.00850.00850.00800.00800.0080-
Dec 18, 20240.00850.00850.00800.00800.0080-
Dec 17, 20240.00800.00850.00800.00850.0085-
Dec 16, 20240.01850.01850.01850.01850.018510,000
Dec 13, 20240.00850.00850.00800.00800.008018
Dec 12, 20240.00800.00800.00800.00800.0080-
Dec 11, 20240.00800.00800.00800.00800.0080-
Dec 10, 20240.00800.00800.00800.00800.0080-
Dec 9, 20240.00800.00800.00800.00800.0080-
Dec 6, 20240.00800.00800.00800.00800.0080-
Dec 5, 20240.00800.00800.00800.00800.0080-
Dec 4, 20240.00800.00800.00800.00800.0080-
Dec 3, 20240.00800.00800.00800.00800.0080-
Dec 2, 20240.00800.00800.00800.00800.0080-
Nov 29, 20240.00800.00800.00800.00800.0080-
Nov 28, 20240.00800.00850.00800.00800.008025
Nov 27, 20240.00800.00800.00800.00800.0080-
Nov 26, 20240.00800.00800.00800.00800.0080-
Nov 25, 20240.00800.00900.00800.00800.008023,232
Nov 22, 20240.00800.00850.00800.00850.008520,000
Nov 21, 20240.00800.00800.00800.00800.0080-
Nov 20, 20240.00800.00800.00800.00800.0080-
Nov 19, 20240.00900.01000.00850.00850.0085-
Nov 18, 20240.00900.00900.00900.00900.0090200
Nov 15, 20240.00800.00900.00800.00900.0090100
Nov 14, 20240.00800.00800.00800.00800.0080-
Nov 13, 20240.00800.00800.00800.00800.0080-
Nov 12, 20240.00800.00800.00800.00800.0080-
Nov 11, 20240.00800.00800.00800.00800.0080-
Nov 8, 20240.00800.00800.00800.00800.0080-
Nov 7, 20240.01100.01100.01100.01100.0110-
Nov 6, 20240.01500.01500.01150.01150.0115-
Nov 5, 20240.01400.01400.01150.01300.0130-
Nov 4, 20240.01400.01400.01150.01150.011510
Nov 1, 20240.01450.01450.01150.01150.0115-
Oct 31, 20240.01750.01750.01150.01250.0125-
Oct 30, 20240.01750.01750.01450.01450.014515
Oct 29, 20240.01750.01750.01150.01450.014562
Oct 28, 20240.01750.01750.01150.01150.0115-
Oct 25, 20240.01750.01750.01150.01150.0115-
Oct 24, 20240.01450.01450.01150.01150.0115-
Oct 23, 20240.01450.02550.01150.02550.0255100,000
Oct 22, 20240.01150.01150.01150.01150.01151,003
Oct 21, 20240.01450.01450.01150.01150.0115-
Oct 18, 20240.01450.01450.01150.01150.0115-
Oct 17, 20240.01450.01450.01150.01150.0115-
Oct 16, 20240.01150.01150.01150.01150.0115-
Oct 15, 20240.01400.01400.01150.01150.0115-
Oct 14, 20240.01400.01400.01400.01400.0140-
Oct 11, 20240.01400.01400.01150.01150.0115-
Oct 10, 20240.01150.01150.00900.00950.0095-
Oct 9, 20240.01450.01450.00850.00950.0095-
Oct 8, 20240.01150.01150.01150.01150.0115-
Oct 7, 20240.01150.01150.01150.01150.0115-
Oct 4, 20240.01150.01150.01050.01150.0115-
Oct 3, 20240.01150.01150.01150.01150.0115-
Oct 2, 20240.01150.01150.01150.01150.0115-
Oct 1, 20240.01100.01150.00800.01150.011551
Sep 30, 20240.01100.01100.00800.00800.008038
Sep 27, 20240.01100.01100.00800.00800.008035
Sep 26, 20240.01400.02500.01400.02500.02502,750
Sep 25, 20240.01400.01400.01150.01150.011550
Sep 24, 20240.01400.01400.01150.01150.0115-
Sep 23, 20240.01400.01400.01150.01150.0115-
Sep 20, 20240.01750.01750.01150.01150.0115-
Sep 19, 20240.01550.01750.01450.01450.0145-
Sep 18, 20240.01750.01750.01450.01450.0145-
Sep 17, 20240.01750.01750.01450.01450.0145-
Sep 16, 20240.01750.01750.01450.01450.014590
Sep 13, 20240.01750.01750.01450.01450.0145-
Sep 12, 20240.01750.01750.01450.01450.0145-
Sep 11, 20240.01750.01750.01500.01500.0150-
Sep 10, 20240.01750.01750.01450.01450.0145-
Sep 9, 20240.01750.01750.01500.01500.015080
Sep 6, 20240.01750.01750.01450.01450.0145-
Sep 5, 20240.01750.01750.01450.01450.0145-
Sep 4, 20240.01800.01800.01500.01500.0150-
Sep 3, 20240.01750.01800.01500.01800.0180-
Sep 2, 20240.01750.01750.01750.01750.0175-
Aug 30, 20240.01750.01750.01500.01500.0150-
Aug 29, 20240.01750.01750.01500.01500.0150-
Aug 28, 20240.01750.01750.01500.01500.0150-
Aug 27, 20240.01750.01750.01450.01450.0145-
Aug 26, 20240.01750.01750.01450.01450.0145-
Aug 23, 20240.01750.01750.01450.01450.0145-
Aug 22, 20240.01750.01750.01450.01450.0145-
Aug 21, 20240.02050.02050.01450.01450.014550
Aug 20, 20240.02050.02100.01800.01800.0180-
Aug 19, 20240.01450.01800.01450.01800.0180-
Aug 16, 20240.01450.01450.01350.01450.0145-
Aug 15, 20240.01450.01450.01150.01450.0145-
Aug 14, 20240.01400.01400.01150.01150.0115-
Aug 13, 20240.01400.01450.01150.01150.0115-
Aug 12, 20240.01450.01450.01150.01150.0115-
Aug 9, 20240.01450.01450.01150.01150.0115-
Aug 8, 20240.01400.01400.01150.01150.0115-
Aug 7, 20240.01400.01400.01150.01150.0115-
Aug 6, 20240.01550.01700.01150.01150.0115-
Aug 5, 20240.01550.01700.01350.01350.0135-
Aug 2, 20240.01750.01750.01450.01450.0145-
Aug 1, 20240.01750.01750.01500.01500.0150-
Jul 31, 20240.01750.01750.01500.01500.0150-
Jul 30, 20240.01500.01500.01450.01500.0150-
Jul 29, 20240.01750.01750.01450.01500.0150-
Jul 26, 20240.01800.01800.01750.01750.0175-
Jul 25, 20240.01800.01800.01450.01500.0150-
Jul 24, 20240.02100.03200.01700.03200.03206,610
Jul 23, 20240.02100.02100.01800.01800.018015
Jul 22, 20240.02100.02100.01800.01800.0180-
Jul 19, 20240.02100.02100.01800.01800.0180-
Jul 18, 20240.02100.02100.01800.01800.0180-
Jul 17, 20240.02100.02100.01500.01800.0180-
Jul 16, 20240.01800.01800.01500.01600.01605
Jul 15, 20240.01800.01800.01500.01500.0150-
Jul 12, 20240.01850.01850.01500.01500.0150-
Jul 11, 20240.01850.01850.01500.01750.0175-
Jul 10, 20240.02150.02150.01550.01550.0155-
Jul 9, 20240.01850.01850.01850.01850.0185-
Jul 8, 20240.02150.02150.01850.01850.0185-
Jul 5, 20240.01850.01900.01650.01700.0170-
Jul 4, 20240.01850.01850.01700.01700.0170-
Jul 3, 20240.01850.01850.01850.01850.0185-
Jul 2, 20240.01800.01850.01800.01850.0185-
Jul 1, 20240.01850.01850.01850.01850.0185-
Jun 28, 20240.01850.01850.01850.01850.0185-
Jun 27, 20240.01850.01850.01850.01850.0185-
Jun 26, 20240.01850.01850.01850.01850.0185-
Jun 25, 20240.01850.03000.01850.01850.01851,470
Jun 24, 20240.01850.01850.01850.01850.0185-
Jun 21, 20240.02150.02150.01850.01850.0185-
Jun 20, 20240.02200.02200.02200.02200.0220-
Jun 19, 20240.01850.01850.01850.01850.0185-
Jun 18, 20240.02150.02150.01850.01850.018514
Jun 17, 20240.02200.02200.01850.01850.0185-
Jun 14, 20240.02150.02150.01850.01850.018510
Jun 13, 20240.02150.02150.01850.01850.0185-
Jun 12, 20240.02150.02150.01900.01900.0190-
Jun 11, 20240.02150.02200.01850.01850.0185-
Jun 10, 20240.02200.02200.02200.02200.0220-
Jun 7, 20240.02150.02150.02150.02150.0215-
Jun 6, 20240.02450.02450.02150.02150.0215-
Jun 5, 20240.02450.02450.02150.02150.0215-
Jun 4, 20240.02100.02100.01850.01850.0185-
Jun 3, 20240.02450.03300.01850.01850.018530,000
May 31, 20240.02150.03200.01850.01850.018565,100
May 30, 20240.02150.02150.01850.01850.0185-
May 29, 20240.03100.03100.01850.01850.018510,000
May 28, 20240.01850.02150.01850.02150.021595
May 27, 20240.02150.02150.01850.01850.0185-
May 24, 20240.02150.02150.02150.02150.0215-
May 23, 20240.02200.03550.02150.02150.021535,300
May 22, 20240.02200.02200.02150.02200.0220-
May 21, 20240.02050.03550.02050.02150.021570,000