Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bradstone Capital Corp (CSE: BCA )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 30, 2017 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
May 29, 2017 0.1000 0.1000 0.1000 0.1000 50,000 -0.04(-28.57%)
May 18, 2017 0.1400 0.1400 0.1400 0 +0.04(+40.00%)
May 17, 2017 0.1150 0.1150 0.1000 0.1000 70,332 -0.01(-9.09%)
May 16, 2017 0.1250 0.1250 0.1100 0.1100 23,500 -0.01(-12.00%)
May 15, 2017 0.1250 0.1250 0.1250 0.1250 500 -0.02(-13.79%)
May 04, 2017 0.1450 0.1450 0.1450 0 +0.02(+16.00%)
May 03, 2017 0.1250 0.1250 0.1250 0.1250 8,000 -0.02(-16.67%)
Apr 26, 2017 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Apr 25, 2017 0.1450 0.1450 0.1200 0.1200 16,499 +0.01(+14.29%)
Apr 24, 2017 0.1050 0.1050 0.1050 0.1050 500,000 -0.04(-30.00%)
Apr 18, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 17, 2017 0.1500 0.1500 0.1500 0.1500 15,000 +0.00(+0.00%)
Apr 13, 2017 0.1500 0.1500 0.1500 0 +0.08(+114.29%)
Apr 12, 2017 0.0800 0.0800 0.0700 0.0700 15,000 -0.03(-30.00%)
Apr 11, 2017 0.1000 0.1000 0.1000 0.1000 598,000 +0.02(+25.00%)
Apr 05, 2017 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Mar 31, 2017 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Mar 29, 2017 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Mar 15, 2017 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Mar 06, 2017 0.1000 0.1000 0.1000 18 +0.00(+0.00%)
Feb 27, 2017 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Feb 21, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 16, 2017 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Feb 15, 2017 0.0700 0.0700 0.0700 0.0700 50,000 +0.01(+7.69%)
Feb 14, 2017 0.0800 0.0800 0.0650 0.0650 32,000 +0.01(+8.33%)
Feb 13, 2017 0.0800 0.0800 0.0600 0.0600 8,600 -0.02(-25.00%)
Feb 09, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 06, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 03, 2017 0.0850 0.0850 0.0800 0.0800 47,000 +0.00(+0.00%)
Feb 01, 2017 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Jan 31, 2017 0.0700 0.0700 0.0600 0.0600 189,333 -0.01(-14.29%)
Jan 30, 2017 0.0700 0.0700 0.0700 0.0700 33,000 +0.01(+7.69%)
Jan 27, 2017 0.0700 0.0700 0.0650 0.0650 6,666 -0.01(-7.14%)
Jan 25, 2017 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jan 24, 2017 0.0800 0.0800 0.0800 0.0800 3,300 +0.00(+0.00%)
Jan 19, 2017 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jan 11, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 10, 2017 0.0700 0.0700 0.0700 0.0700 45,000 -0.01(-12.50%)
Jan 05, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 03, 2017 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Dec 19, 2016 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Dec 15, 2016 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Dec 14, 2016 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Dec 09, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 07, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 02, 2016 0.1000 0.1000 0.1000 167 -0.00(-4.76%)
Nov 28, 2016 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Nov 24, 2016 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Nov 22, 2016 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Nov 17, 2016 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Nov 16, 2016 0.1000 0.1000 0.1000 0.1000 500,400 +0.00(+0.00%)
Nov 15, 2016 0.0800 0.1000 0.0800 0.1000 506,000 +0.02(+25.00%)
Nov 08, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 07, 2016 0.0800 0.0800 0.0800 0.0800 20,000 -0.01(-5.88%)
Nov 04, 2016 0.0850 0.0850 0.0850 0.0850 30,000 -0.00(-5.56%)
Nov 02, 2016 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Oct 26, 2016 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Oct 25, 2016 0.0800 0.0800 0.0600 0.0600 102,493 -0.03(-33.33%)
Oct 13, 2016 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Oct 12, 2016 0.0700 0.0700 0.0700 0.0700 24,007 +0.00(+0.00%)
Oct 11, 2016 0.0700 0.0700 0.0700 0.0700 50,000 -0.01(-12.50%)
Oct 07, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 06, 2016 0.0800 0.0800 0.0800 0.0800 12,000 +0.01(+14.29%)
Oct 03, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 23, 2016 0.0700 0.0700 0.0700 1 +0.00(+0.00%)
Sep 22, 2016 0.0800 0.0800 0.0700 0.0700 13,353 -0.01(-12.50%)
Sep 20, 2016 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Sep 15, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 08, 2016 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Sep 07, 2016 0.0800 0.0800 0.0800 0.0800 50,715 +0.01(+14.29%)
Aug 25, 2016 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Aug 24, 2016 0.0500 0.0500 0.0500 0.0500 121,000 +0.00(+0.00%)
Aug 23, 2016 0.0500 0.0500 0.0500 0.0500 200,000 -0.02(-28.57%)
Aug 16, 2016 0.0700 0.0700 0.0700 0 +0.04(+133.33%)
Jul 28, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 21, 2016 0.0300 0.0300 0.0300 200 +0.00(+0.00%)
Jul 14, 2016 0.0300 0.0300 0.0300 0 -0.02(-40.00%)
Jul 12, 2016 0.0500 0.0500 0.0500 40 +0.00(+0.00%)
Jul 05, 2016 0.0500 0.0500 0.0500 0.0500 6,400 +0.00(+0.00%)
Jun 29, 2016 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Jun 24, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 23, 2016 0.0700 0.0700 0.0700 0.0700 50,000 -0.02(-22.22%)
Jun 17, 2016 0.0900 0.0900 0.0900 0 +0.03(+50.00%)
Jun 16, 2016 0.0600 0.0600 0.0600 0.0600 30,036 +0.01(+20.00%)
Jun 13, 2016 0.0500 0.0500 0.0500 4 -0.01(-16.67%)
Jun 10, 2016 0.0700 0.0700 0.0600 0.0600 186,000 -0.01(-14.29%)
Jun 09, 2016 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+16.67%)
Jun 08, 2016 0.0600 0.0600 0.0500 0.0600 210,000 +0.01(+20.00%)
Jun 07, 2016 0.0500 0.0500 0.0500 0.0500 250,000 +0.00(+0.00%)
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.