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)

$ 0.0014 0.00 (0.00%) Volume: 50.33m 3:59 PM EDT Jun 22, 2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/22/18 0.0014 0.0014 0.0012 0.0014 50.33m 0.00 0.00% 0.0014 65.73k 75
06/21/18 0.0014 0.0014 0.0013 0.0014 20.58m 0.00 0.00% 0.0014 27.02k 51
06/20/18 0.0014 0.00145 0.0013 0.0014 53.14m 0.00 0.00% 0.0014 71.04k 84
06/19/18 0.0013 0.0015 0.0013 0.0014 36.54m 0.0001 7.69% 0.0014 50.06k 55
06/18/18 0.0014 0.0015 0.0013 0.0013 18.14m -0.0001 -7.14% 0.0013 24.81k 43
06/15/18 0.0014 0.0015 0.0013 0.0014 65.99m 0.00 0.00% 0.0014 92.32k 141
06/14/18 0.0013 0.0014 0.0013 0.0014 22.94m 0.00 0.00% 0.0014 30.67k 79
06/13/18 0.0015 0.0015 0.0012 0.0014 32.89m -0.0001 -6.67% 0.0014 43.62k 53
06/12/18 0.0014 0.0015 0.0013 0.0015 32.99m 0.0001 7.14% 0.0015 44.94k 73
06/11/18 0.0014 0.0015 0.0013 0.0014 56.33m 0.00 0.00% 0.0014 77.05k 96
06/08/18 0.0012 0.0014 0.0012 0.0014 66.15m 0.0002 16.67% 0.0014 84.87k 94
06/07/18 0.00125 0.0013 0.001 0.0012 67.48m -0.00005 -4.00% 0.0012 75.85k 141
06/06/18 0.0013 0.0014 0.0011 0.00125 98.79m -0.00005 -3.85% 0.00125 123k 130
06/05/18 0.0015 0.0015 0.0011 0.0013 175.36m -0.0001 -7.14% 0.0013 224.29k 208
06/04/18 0.0016 0.0016 0.0014 0.0014 28.27m -0.0002 -12.50% 0.0014 41.65k 65
06/01/18 0.0014 0.0016 0.0014 0.0016 62.68m 0.0002 14.29% 0.0016 93.52k 64
05/31/18 0.0015 0.0016 0.0013 0.0014 51.58m 0.00 0.00% 0.0014 75.1k 114
05/30/18 0.0015 0.0015 0.0013 0.0014 50.02m -0.0001 -6.67% 0.0014 72.78k 96
05/29/18 0.0015 0.0016 0.00135 0.0015 78.86m 0.00 0.00% 0.0015 115.69k 150
05/25/18 0.0015 0.0016 0.0014 0.0015 34.61m 0.00 0.00% 0.0015 51.7k 95
05/24/18 0.0016 0.0016 0.0014 0.0015 37.58m 0.00 0.00% 0.0015 56.56k 88
05/23/18 0.0014 0.0016 0.0013 0.0015 53.4m 0.00005 3.45% 0.0015 77.53k 126
05/22/18 0.0015 0.0016 0.0014 0.00145 41.79m -0.00006 -3.97% 0.00145 60.89k 117