Do You Like Swing Trading?
Learn how we win with easy 3-5 day holds.
Be 'active' in the market while NOT being tied to your desk.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Bravatek Solutions Inc (BVTK)

$ 0.00195   -0.00005 (-2.50%) Volume: 54.56m 3:59 PM EST 16-Feb-2018
After Hours:  $ 0.00197   0.00002 (+1.03%) Volume: 8.39m 4:06 PM EST 16-Feb-2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/16/18 0.002 0.0023 0.0018 0.00195 54,564,425 -0.00005 -2.50% 0.00195 108.58k 205
02/15/18 0.002 0.002 0.0017 0.002 56,439,413 0.0001 5.26% 0.002 103.74k 161
02/14/18 0.002 0.002 0.0018 0.0019 78,318,744 -0.0001 -5.00% 0.0019 147.79k 203
02/13/18 0.0021 0.0022 0.0018 0.002 64,536,534 -0.0001 -4.76% 0.002 125.59k 186
02/12/18 0.0023 0.0024 0.0017 0.0021 192,913,434 -0.00018 -7.89% 0.0021 389.88k 363
02/09/18 0.00235 0.0024 0.0022 0.00228 38,175,208 -0.0001 -4.20% 0.00228 87.42k 131
02/08/18 0.0024 0.0025 0.0022 0.00238 58,970,690 -0.00002 -0.83% 0.00238 135.1k 174
02/07/18 0.00245 0.0027 0.0023 0.0024 115,939,286 0.0002 9.09% 0.0024 286.14k 391
02/06/18 0.00235 0.0024 0.002 0.0022 112,579,424 -0.00018 -7.56% 0.0022 242.95k 290
02/05/18 0.0023 0.0026 0.0023 0.00238 37,485,905 -0.00012 -4.80% 0.00238 91.73k 198
02/02/18 0.0027 0.0027 0.00215 0.0025 81,516,547 -0.0002 -7.41% 0.0025 195.07k 246
02/01/18 0.0028 0.0028 0.0025 0.0027 40,128,417 -0.0001 -3.57% 0.0027 104.33k 172
01/31/18 0.0027 0.0029 0.0026 0.0028 55,017,833 0.0001 3.70% 0.0028 147.72k 233
01/30/18 0.00285 0.0029 0.0025 0.0027 65,825,553 0.00 0.00% 0.0027 174.77k 205
01/29/18 0.00285 0.0029 0.0026 0.0027 60,552,625 0.0001 3.85% 0.0027 163.49k 270
01/26/18 0.0025 0.0028 0.0025 0.0026 70,175,270 0.0001 4.00% 0.0026 187.02k 209
01/25/18 0.0027 0.0028 0.0025 0.0025 55,850,388 -0.0002 -7.41% 0.0025 145.16k 186
01/24/18 0.0027 0.0029 0.0025 0.0027 24,440,107 0.00 0.00% 0.0027 65.38k 159
01/23/18 0.0027 0.0027 0.0025 0.0027 50,066,099 0.0001 3.85% 0.0027 130.37k 159
01/22/18 0.0028 0.0029 0.0025 0.0026 53,085,681 -0.0001 -3.70% 0.0026 142.64k 170
01/19/18 0.003 0.003 0.0026 0.0027 81,272,964 0.00015 5.88% 0.0027 220.9k 227
01/18/18 0.003 0.0032 0.00255 0.00255 66,906,289 -0.00045 -15.00% 0.00255 191.55k 254