Interested in Gold Updates?
Receive the latest updates on the gold and silver markets.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Bravatek Solutions Inc (BVTK)

$ 0.0049   -0.0004 (-7.55%) Volume: 130.83m 3:59 PM EDT Aug 23, 2017
After Hours:  $ 0.005048   0.000148 (+3.02%) Volume: 20.53m 4:33 PM EDT Aug 23, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/23/17 0.00515 0.0053 0.0044 0.0049 130,830,978 -0.0004 -7.55% 0.0049 636.75k 581
08/22/17 0.0057 0.0057 0.005 0.0053 73,438,038 -0.0003 -5.36% 0.0053 381.88k 341
08/21/17 0.00565 0.006 0.0051 0.0056 59,940,507 0.00011 2.00% 0.0056 321.88k 386
08/18/17 0.0053 0.0057 0.005 0.00549 90,078,018 0.00039 7.65% 0.00549 482.55k 452
08/17/17 0.0051 0.0055 0.0049 0.0051 60,919,945 0.00004 0.79% 0.0051 310.02k 331
08/16/17 0.0047 0.0051 0.0043 0.00506 118,061,521 0.00026 5.42% 0.00506 541.78k 633
08/15/17 0.0058 0.0059 0.0046 0.0048 118,988,945 -0.00084 -14.89% 0.0048 609.82k 602
08/14/17 0.0064 0.0064 0.0053 0.00564 83,862,076 -0.000259 -4.39% 0.00564 475.5k 495
08/11/17 0.00635 0.0065 0.0054 0.005899 90,854,692 -0.000101 -1.68% 0.005899 530.95k 603
08/10/17 0.00665 0.0069 0.0058 0.006 151,554,188 -0.0003 -4.76% 0.006 942.97k 751
08/09/17 0.0059 0.0065 0.0056 0.0063 140,867,909 0.0009 16.67% 0.0063 855.21k 688
08/08/17 0.005 0.006 0.0048 0.0054 143,648,077 0.0005 10.20% 0.0054 803.28k 740
08/07/17 0.00445 0.0051 0.0038 0.0049 185,359,400 0.0007 16.67% 0.0049 842.09k 780
08/04/17 0.00495 0.005 0.0036 0.0042 359,901,917 -0.0008 -16.00% 0.0042 1.5m 1,156
08/03/17 0.00515 0.0061 0.0047 0.005 148,566,314 -0.0004 -7.41% 0.005 791.56k 722
08/02/17 0.00605 0.0061 0.0043 0.0054 464,577,570 -0.0002 -3.57% 0.0054 2.26m 1,553
08/01/17 0.0075 0.0085 0.0046 0.0056 677,988,737 -0.00189 -25.23% 0.0056 4.24m 2,856
07/31/17 0.0072 0.0085 0.0069 0.00749 228,941,861 0.00041 5.79% 0.00749 1.8m 1,589
07/28/17 0.00685 0.0075 0.0062 0.00708 226,145,499 0.00029 4.27% 0.00708 1.57m 1,335
07/27/17 0.0059 0.0068 0.0045 0.00679 292,481,335 0.00099 17.07% 0.00679 1.56m 1,163
07/26/17 0.00625 0.0072 0.0054 0.0058 291,336,237 -0.0004 -6.45% 0.0058 1.79m 1,494
07/25/17 0.00425 0.00665 0.004 0.0062 404,533,144 0.0022 55.00% 0.0062 2.31m 1,744
07/24/17 0.00355 0.004 0.0029 0.004 196,126,468 0.00 0.00% 0.004 695.86k 788