BRIGUS GOLD $0.59

down -0.02


17/5/2013 04:17 PM  |  NYSEAMEX : BRD  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

BRD historical data

Date Open High Low Close Volume
5/17/2013 0.60 0.60 0.57 0.59 6215
5/16/2013 0.61 0.62 0.59 0.60 9341
5/15/2013 0.64 0.65 0.60 0.60 11863
5/14/2013 0.69 0.69 0.63 0.65 14723
5/13/2013 0.66 0.66 0.64 0.64 3805
5/10/2013 0.64 0.66 0.62 0.66 6096
5/9/2013 0.68 0.69 0.66 0.67 2995
5/8/2013 0.68 0.68 0.65 0.68 5817
5/7/2013 0.64 0.68 0.60 0.68 5608
5/6/2013 0.67 0.68 0.64 0.65 7975
5/3/2013 0.68 0.69 0.67 0.68 5472
5/2/2013 0.68 0.69 0.66 0.67 3695
5/1/2013 0.66 0.69 0.66 0.66 5740
4/30/2013 0.65 0.77 0.65 0.69 10266
4/29/2013 0.66 0.67 0.64 0.65 5003
4/26/2013 0.67 0.69 0.63 0.63 9616
4/25/2013 0.64 0.68 0.63 0.66 11518
4/24/2013 0.59 0.63 0.59 0.61 9706
4/23/2013 0.59 0.62 0.58 0.59 8126
4/22/2013 0.58 0.60 0.58 0.59 8064
4/19/2013 0.56 0.61 0.56 0.57 12380
4/18/2013 0.56 0.58 0.54 0.56 15169
4/17/2013 0.59 0.60 0.53 0.60 18457
4/16/2013 0.65 0.65 0.58 0.58 19212
4/15/2013 0.65 0.65 0.59 0.61 26676
4/12/2013 0.73 0.73 0.69 0.69 18910
4/11/2013 0.74 0.75 0.73 0.74 8258
4/10/2013 0.78 0.78 0.73 0.74 11794
4/9/2013 0.78 0.79 0.76 0.77 13174
4/8/2013 0.82 0.83 0.76 0.77 7107
4/5/2013 0.80 0.81 0.78 0.80 9557
4/4/2013 0.73 0.79 0.71 0.79 9358
4/3/2013 0.77 0.79 0.71 0.73 12655
4/2/2013 0.80 0.81 0.76 0.79 6453
4/1/2013 0.85 0.85 0.80 0.81 7008
3/28/2013 0.85 0.86 0.82 0.83 4181
3/27/2013 0.84 0.85 0.83 0.85 3777
3/26/2013 0.85 0.86 0.82 0.84 4443
3/25/2013 0.84 0.85 0.82 0.84 4333
3/22/2013 0.85 0.87 0.83 0.84 6670
3/21/2013 0.82 0.87 0.80 0.86 10500
3/20/2013 0.80 0.82 0.77 0.82 6357
3/19/2013 0.76 0.80 0.75 0.80 8656
3/18/2013 0.79 0.80 0.73 0.76 12366
3/15/2013 0.76 0.80 0.72 0.80 47465
3/14/2013 0.80 0.80 0.75 0.75 6644
3/13/2013 0.82 0.82 0.77 0.81 4703
3/12/2013 0.80 0.82 0.78 0.82 7299
3/11/2013 0.72 0.80 0.71 0.80 11230
3/8/2013 0.72 0.74 0.71 0.72 10558
3/7/2013 0.73 0.73 0.71 0.72 7410
3/6/2013 0.70 0.73 0.70 0.72 7466
3/5/2013 0.72 0.72 0.70 0.70 7776
3/4/2013 0.72 0.74 0.69 0.71 7306
3/1/2013 0.74 0.74 0.71 0.72 5677
2/28/2013 0.75 0.76 0.73 0.73 6265
2/27/2013 0.80 0.80 0.75 0.77 2991
2/26/2013 0.81 0.81 0.77 0.80 4484
2/25/2013 0.81 0.81 0.78 0.80 3013
2/22/2013 0.78 0.79 0.76 0.78 4252
2/21/2013 0.76 0.80 0.75 0.78 7638
2/20/2013 0.78 0.80 0.75 0.75 15434
2/19/2013 0.82 0.83 0.79 0.81 11632
2/15/2013 0.86 0.86 0.82 0.84 12384
2/14/2013 0.86 0.88 0.85 0.88 3988
2/13/2013 0.86 0.88 0.86 0.87 3214
2/12/2013 0.87 0.89 0.84 0.89 9903
2/11/2013 0.89 0.89 0.85 0.86 10859
2/8/2013 0.88 0.91 0.88 0.90 3245
2/7/2013 0.92 0.92 0.88 0.90 2015
2/6/2013 0.90 0.93 0.89 0.92 4180
2/5/2013 0.89 0.91 0.87 0.91 3648
2/4/2013 0.89 0.91 0.88 0.90 2376
2/1/2013 0.90 0.92 0.88 0.91 3637
1/31/2013 0.91 0.91 0.87 0.89 4351
1/30/2013 0.91 0.91 0.89 0.90 6989
1/29/2013 0.87 0.88 0.85 0.88 5851
1/28/2013 0.88 0.89 0.85 0.86 5044
1/25/2013 0.90 0.91 0.87 0.87 12143
1/24/2013 0.92 0.93 0.89 0.90 16837
1/23/2013 0.98 0.98 0.94 0.94 10742
1/22/2013 0.97 0.99 0.94 0.97 8464
1/18/2013 0.97 0.97 0.95 0.95 2884
1/17/2013 0.94 0.98 0.94 0.96 4139
1/16/2013 0.95 0.96 0.94 0.95 3914
1/15/2013 0.97 0.98 0.95 0.95 4974
1/14/2013 0.96 0.98 0.96 0.97 2783
1/11/2013 0.97 0.98 0.96 0.97 6423
1/10/2013 0.99 0.99 0.96 0.98 12198
1/9/2013 0.95 0.98 0.94 0.97 8181
1/8/2013 0.95 1.00 0.93 0.94 14689
1/7/2013 0.96 0.96 0.92 0.94 8238
1/4/2013 0.91 0.94 0.91 0.94 7505
1/3/2013 0.96 0.97 0.91 0.91 5062
1/2/2013 0.98 0.99 0.93 0.96 11341
12/31/2012 0.91 0.95 0.90 0.94 5161
12/28/2012 0.88 0.90 0.86 0.89 2811
12/27/2012 0.89 0.92 0.89 0.90 6059
12/26/2012 0.90 0.92 0.90 0.90 2536
12/24/2012 0.89 0.90 0.87 0.89 3016
Marketplace
Trading Center