Daily Pre-Market Movers
Receive our daily pre-market mover email, free.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Bravatek Solutions Inc (BVTK)

$ 0.0014   -0.0001 (-6.67%) Volume: 74.59m 3:57 PM EDT Apr 20, 2018
After Hours:  $ 0.001323   -0.000077 (-5.50%) Volume: 12.15m 4:08 PM EDT Apr 20, 2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/20/18 0.0015 0.0015 0.0013 0.0014 74,585,640 -0.0001 -6.67% 0.0014 102.41k 96
04/19/18 0.0015 0.0015 0.00135 0.0015 54,766,106 -0.0001 -6.25% 0.0015 77.33k 84
04/18/18 0.0015 0.0016 0.0014 0.0016 51,887,249 0.0001 6.67% 0.0016 75.39k 78
04/17/18 0.0014 0.0016 0.0013 0.0015 28,949,651 0.00 0.00% 0.0015 42.24k 88
04/16/18 0.0014 0.0015 0.00138 0.0015 28,590,974 0.00 0.00% 0.0015 41.4k 78
04/13/18 0.0016 0.0018 0.0014 0.0015 110,523,605 -0.0001 -6.25% 0.0015 167.89k 166
04/12/18 0.0019 0.0019 0.0014 0.0016 164,125,647 -0.0001 -5.88% 0.0016 250.29k 175
04/11/18 0.0021 0.0021 0.0016 0.0017 154,555,648 -0.0003 -15.00% 0.0017 272.79k 164
04/10/18 0.0022 0.0024 0.002 0.002 64,690,224 -0.0001 -4.76% 0.002 140.25k 150
04/09/18 0.0018 0.0022 0.0018 0.0021 91,516,570 0.0002 10.53% 0.0021 188.16k 189
04/06/18 0.0019 0.0019 0.0017 0.0019 23,715,867 0.0002 11.76% 0.0019 43.16k 108
04/05/18 0.002 0.002 0.0017 0.0017 26,370,664 -0.0002 -10.53% 0.0017 48.05k 107
04/04/18 0.00145 0.00195 0.0014 0.0019 112,657,874 0.0004 26.67% 0.0019 191.41k 181
04/03/18 0.0014 0.0015 0.00135 0.0015 25,655,698 0.0001 7.14% 0.0015 37.33k 80
04/02/18 0.00145 0.0015 0.0013 0.0014 31,796,523 -0.0002 -12.50% 0.0014 44.67k 109
03/29/18 0.0016 0.0016 0.0014 0.0016 37,986,182 0.00012 8.11% 0.0016 57.63k 90
03/28/18 0.0014 0.0016 0.0014 0.00148 20,709,088 -0.00002 -1.33% 0.00148 30.57k 70
03/27/18 0.0013 0.0015 0.0013 0.0015 34,150,160 0.0001 7.14% 0.0015 47.57k 81
03/26/18 0.0015 0.0015 0.0013 0.0014 32,655,102 -0.0001 -6.67% 0.0014 43.69k 97
03/23/18 0.0014 0.0016 0.00138 0.0015 63,620,335 0.00005 3.45% 0.0015 92.89k 158
03/22/18 0.0013 0.0015 0.0012 0.00145 121,531,346 0.00025 20.83% 0.00145 163.1k 210
03/21/18 0.0015 0.0016 0.0011 0.0012 170,850,208 -0.0003 -20.00% 0.0012 219.37k 265