Broadway Gold Mining Ltd (OP: BDWYF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	0.5106	0.5150	0.4946	0.5100	25,880	-0.01(-1.26%)
May 30, 2017	0.5400	0.5450	0.4863	0.5165	34,600	-0.04(-7.77%)
May 26, 2017	0.5170	0.5600	0.4850	0.5600	159,609	+0.07(+13.80%)
May 25, 2017	0.5068	0.5270	0.4850	0.4921	12,539	+0.00(+0.43%)
May 24, 2017	0.4840	0.5191	0.4822	0.4900	35,221	+0.01(+1.47%)
May 23, 2017	0.4926	0.5100	0.4829	0.4829	15,625	-0.03(-5.31%)
May 22, 2017	0.5277	0.5400	0.5100	0.5100	4,670	-0.00(-0.10%)
May 19, 2017	0.5310	0.5330	0.4850	0.5105	127,554	-0.02(-3.93%)
May 18, 2017	0.5636	0.5636	0.5200	0.5314	33,710	-0.02(-3.89%)
May 17, 2017	0.5480	0.5634	0.5320	0.5529	63,225	+0.01(+2.35%)
May 16, 2017	0.5393	0.5711	0.5170	0.5402	63,658	+0.02(+3.01%)
May 15, 2017	0.4964	0.5244	0.4800	0.5244	14,347	+0.05(+9.48%)
May 12, 2017	0.4983	0.4983	0.4790	0.4790	24,460	-0.02(-4.20%)
May 11, 2017	0.5300	0.5332	0.4913	0.5000	44,138	-0.02(-3.83%)
May 10, 2017	0.4810	0.5199	0.4810	0.5199	63,322	+0.04(+7.66%)
May 09, 2017	0.5010	0.5268	0.4651	0.4829	23,827	-0.01(-2.47%)
May 08, 2017	0.5380	0.5380	0.4900	0.4951	24,531	+0.00(+0.67%)
May 05, 2017	0.4380	0.5016	0.4380	0.4919	93,326	+0.05(+11.79%)
May 04, 2017	0.5341	0.5480	0.4268	0.4400	230,782	-0.13(-22.33%)
May 03, 2017	0.6598	0.6980	0.5300	0.5665	58,263	+0.03(+6.05%)
May 02, 2017	0.6000	0.6162	0.5200	0.5342	83,835	-0.05(-8.04%)
May 01, 2017	0.5695	0.6240	0.5695	0.5809	151,723	-0.02(-2.70%)
Apr 28, 2017	0.6500	0.6500	0.5800	0.5970	109,720	-0.05(-8.15%)
Apr 27, 2017	0.7000	0.7041	0.6480	0.6500	87,519	-0.03(-4.58%)
Apr 26, 2017	0.7320	0.7330	0.6561	0.6812	88,401	-0.05(-7.32%)
Apr 25, 2017	0.7510	0.7839	0.7299	0.7350	64,810	-0.04(-5.28%)
Apr 24, 2017	0.8160	0.8420	0.7496	0.7760	41,057	-0.04(-5.35%)
Apr 21, 2017	0.8300	0.8500	0.8000	0.8199	111,650	-0.01(-1.10%)
Apr 20, 2017	0.8463	0.8493	0.8270	0.8290	26,808	-0.01(-1.54%)
Apr 19, 2017	0.8690	0.8690	0.8268	0.8420	34,792	+0.01(+1.64%)
Apr 18, 2017	0.8350	0.8506	0.8160	0.8284	33,322	+0.02(+1.89%)
Apr 17, 2017	0.8080	0.8500	0.8000	0.8130	76,361	-0.02(-2.40%)
Apr 13, 2017	0.8669	0.8669	0.8272	0.8330	22,680	+0.01(+0.88%)
Apr 12, 2017	0.8887	0.9190	0.8257	0.8257	52,281	-0.08(-8.62%)
Apr 11, 2017	0.8651	0.9241	0.8560	0.9036	74,904	+0.02(+2.68%)
Apr 10, 2017	0.9425	0.9670	0.8489	0.8800	65,419	-0.06(-6.14%)
Apr 07, 2017	0.9000	0.9840	0.8500	0.9376	193,425	+0.08(+9.10%)
Apr 06, 2017	0.8338	0.9000	0.8338	0.8594	158,530	+0.03(+3.68%)
Apr 05, 2017	0.7450	0.8350	0.7190	0.8289	196,259	+0.10(+13.55%)
Apr 04, 2017	0.7500	0.7500	0.6800	0.7300	145,768	-0.02(-2.27%)
Apr 03, 2017	0.7745	0.8055	0.6817	0.7469	196,222	-0.09(-10.65%)
Mar 31, 2017	0.9586	0.9586	0.7625	0.8360	198,103	-0.09(-10.11%)
Mar 30, 2017	1.030	1.030	0.8671	0.9300	168,640	-0.09(-8.82%)
Mar 29, 2017	1.040	1.090	0.9300	1.020	159,836	-0.02(-1.47%)
Mar 28, 2017	1.081	1.081	1.035	1.035	71,941	-0.04(-3.95%)
Mar 27, 2017	1.150	1.160	1.050	1.078	102,705	-0.05(-4.57%)
Mar 24, 2017	1.210	1.210	1.040	1.129	149,694	-0.07(-5.88%)
Mar 23, 2017	1.190	1.240	1.170	1.200	118,777	+0.02(+1.89%)
Mar 22, 2017	1.136	1.197	1.130	1.178	79,889	+0.07(+6.10%)
Mar 21, 2017	1.210	1.240	1.080	1.110	241,878	-0.09(-7.50%)
Mar 20, 2017	1.237	1.290	1.190	1.200	277,777	-0.05(-4.00%)
Mar 17, 2017	1.205	1.270	1.205	1.250	225,726	+0.05(+4.17%)
Mar 16, 2017	1.192	1.240	1.160	1.200	195,662	-0.01(-0.83%)
Mar 15, 2017	1.024	1.220	1.014	1.210	519,183	+0.18(+17.49%)
Mar 14, 2017	1.120	1.120	1.019	1.030	169,994	-0.05(-4.64%)
Mar 13, 2017	1.081	1.120	1.060	1.080	316,190	+0.00(+0.00%)
Mar 10, 2017	1.103	1.110	1.065	1.080	90,624	-0.02(-1.82%)
Mar 09, 2017	1.120	1.120	1.047	1.100	118,750	+0.02(+1.85%)
Mar 08, 2017	1.106	1.120	1.059	1.080	230,572	-0.04(-3.57%)
Mar 07, 2017	1.028	1.120	1.025	1.120	273,027	+0.09(+9.23%)
Mar 06, 2017	1.000	1.030	0.9713	1.025	133,040	+0.06(+5.93%)
Mar 03, 2017	1.086	1.110	0.9680	0.9680	166,224	-0.11(-10.37%)
Mar 02, 2017	1.082	1.110	1.050	1.080	137,110	+0.03(+2.86%)

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.