Skip to main content
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 31, 2021 0.5900 0.6000 0.5200 0.5400 120,100 -0.04(-6.90%)
May 28, 2021 0.5700 0.5900 0.5500 0.5800 52,654 +0.02(+3.57%)
May 27, 2021 0.5800 0.6000 0.5500 0.5600 303,034 +0.02(+3.70%)
May 26, 2021 0.5800 0.5800 0.5200 0.5400 184,248 -0.01(-1.82%)
May 25, 2021 0.6500 0.6500 0.5500 0.5500 271,785 -0.09(-14.06%)
May 21, 2021 0.6400 0.6400 0.6400 0 +0.16(+33.33%)
May 20, 2021 0.4900 0.4900 0.4650 0.4800 163,862 +0.00(+0.00%)
May 19, 2021 0.5800 0.5800 0.4450 0.4800 907,328 -0.11(-18.64%)
May 18, 2021 0.6000 0.6100 0.5600 0.5900 136,570 +0.01(+1.72%)
May 17, 2021 0.6500 0.6500 0.4900 0.5800 576,511 -0.06(-9.38%)
May 14, 2021 0.6800 0.6800 0.6100 0.6400 54,865 +0.01(+1.59%)
May 13, 2021 0.7000 0.7100 0.6100 0.6300 305,130 -0.06(-8.70%)
May 12, 2021 0.7000 0.7200 0.6700 0.6900 110,600 +0.03(+4.55%)
May 11, 2021 0.6300 0.7200 0.6100 0.6600 441,503 -0.04(-5.71%)
May 10, 2021 0.8000 0.8300 0.6900 0.7000 392,758 -0.13(-15.66%)
May 07, 2021 0.8700 0.8900 0.7800 0.8300 557,277 -0.03(-3.49%)
May 06, 2021 0.8100 0.9000 0.7600 0.8600 556,416 +0.06(+7.50%)
May 05, 2021 0.7200 0.8600 0.7200 0.8000 1,037,878 +0.08(+11.11%)
May 04, 2021 0.8500 0.8900 0.6900 0.7200 1,264,204 -0.11(-13.25%)
May 03, 2021 0.5700 0.8500 0.5700 0.8300 1,272,701 +0.23(+38.33%)
Apr 30, 2021 0.4700 0.6100 0.4700 0.6000 713,100 +0.01(+1.69%)
Apr 29, 2021 0.4150 0.6000 0.3550 0.5900 1,130,807 +0.17(+40.48%)
Apr 28, 2021 0.3900 0.4200 0.3750 0.4200 1,832,526 +0.07(+20.00%)
Apr 27, 2021 0.3500 0.3550 0.3200 0.3500 242,147 +0.01(+2.94%)
Apr 26, 2021 0.3500 0.3650 0.3300 0.3400 289,050 -0.01(-2.86%)
Apr 23, 2021 0.2700 0.3500 0.2700 0.3500 956,600 +0.08(+29.63%)
Apr 22, 2021 0.2450 0.2800 0.2400 0.2700 673,866 +0.02(+8.00%)
Apr 21, 2021 0.2650 0.2650 0.2450 0.2500 286,477 -0.03(-12.28%)
Apr 20, 2021 0.2800 0.3000 0.2700 0.2850 129,490 +0.00(+0.00%)
Apr 19, 2021 0.2900 0.2900 0.2700 0.2850 213,620 +0.00(+0.00%)
Apr 16, 2021 0.2750 0.2950 0.2550 0.2850 384,000 +0.00(+1.79%)
Apr 15, 2021 0.2700 0.2800 0.2650 0.2800 168,700 +0.01(+3.70%)
Apr 14, 2021 0.3000 0.3350 0.2500 0.2700 520,975 -0.03(-10.00%)
Apr 13, 2021 0.2100 0.3300 0.2100 0.3000 1,214,761 +0.08(+36.36%)
Apr 12, 2021 0.2300 0.2300 0.2000 0.2200 479,697 -0.03(-12.00%)
Apr 09, 2021 0.1700 0.2850 0.1650 0.2500 1,010,000 +0.08(+42.86%)
Apr 08, 2021 0.1650 0.1800 0.1650 0.1750 82,500 +0.01(+9.37%)
Apr 07, 2021 0.1700 0.1850 0.1600 0.1600 386,500 -0.01(-3.03%)
Apr 06, 2021 0.1700 0.1700 0.1600 0.1650 75,000 -0.01(-2.94%)
Apr 05, 2021 0.1650 0.1750 0.1600 0.1700 210,000 -0.00(-2.86%)
Apr 01, 2021 0.1750 0.1750 0.1750 0 -0.03(-12.50%)
Mar 31, 2021 0.1900 0.2100 0.1750 0.2000 125,500 +0.01(+5.26%)
Mar 30, 2021 0.1650 0.1900 0.1600 0.1900 251,500 +0.01(+2.70%)
Mar 29, 2021 0.2050 0.2050 0.1800 0.1850 80,600 -0.02(-7.50%)
Mar 26, 2021 0.2050 0.2200 0.1800 0.2000 405,500 -0.01(-4.76%)
Mar 25, 2021 0.2100 0.2100 0.2000 0.2100 60,000 -0.01(-4.55%)
Mar 24, 2021 0.2200 0.2350 0.1900 0.2200 596,257 -0.02(-8.33%)
Mar 23, 2021 0.2700 0.2700 0.2400 0.2400 89,350 -0.03(-11.11%)
Mar 22, 2021 0.2150 0.2850 0.1900 0.2700 537,025 +0.07(+35.00%)
Mar 19, 2021 0.2400 0.2500 0.2000 0.2000 465,200 -0.07(-25.93%)
Mar 18, 2021 0.3000 0.3300 0.2300 0.2700 740,048 +0.01(+3.85%)
Mar 17, 2021 0.2400 0.2600 0.1900 0.2600 444,104 +0.04(+18.18%)
Mar 16, 2021 0.1900 0.2500 0.1900 0.2200 804,922 +0.03(+15.79%)
Mar 15, 2021 0.1600 0.2000 0.1600 0.1900 574,830 +0.04(+26.67%)
Mar 12, 2021 0.1350 0.1650 0.1350 0.1500 288,300 -0.01(-6.25%)
Mar 11, 2021 0.1400 0.1600 0.1350 0.1600 225,000 +0.02(+14.29%)
Mar 10, 2021 0.1300 0.1400 0.1300 0.1400 232,000 +0.01(+3.70%)
Mar 09, 2021 0.1400 0.1450 0.1300 0.1350 492,200 +0.01(+3.85%)
Mar 08, 2021 0.1500 0.1500 0.1150 0.1300 628,900 -0.03(-18.75%)
Mar 05, 2021 0.1300 0.2200 0.1300 0.1600 1,162,000 +0.04(+39.13%)
Mar 04, 2021 0.1700 0.1700 0.1150 0.1150 522,208 -0.06(-32.35%)
Mar 03, 2021 0.1100 0.1900 0.1100 0.1700 650,053 +0.06(+47.83%)
Mar 02, 2021 0.0600 0.1450 0.0500 0.1150 9,128,355 +0.06(+91.67%)
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.