Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bravatek Solutions Inc (OP: BVTK )

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 (%)
Oct 31, 2019 0.1100 0.1290 0.1001 0.1025 65,227 -0.03(-21.15%)
Oct 30, 2019 0.1300 0.1549 0.1000 0.1300 166,993 +0.00(+0.93%)
Oct 29, 2019 0.1200 0.1400 0.1030 0.1288 137,614 +0.01(+7.78%)
Oct 28, 2019 0.1250 0.1400 0.1052 0.1195 82,380 -0.01(-9.81%)
Oct 25, 2019 0.1800 0.1800 0.1128 0.1325 77,000 -0.00(-0.38%)
Oct 24, 2019 0.1500 0.1797 0.1102 0.1330 104,292 -0.06(-29.82%)
Oct 23, 2019 0.1750 0.2000 0.1410 0.1895 62,225 +0.02(+11.47%)
Oct 22, 2019 0.1600 0.1700 0.1550 0.1700 42,285 +0.02(+13.33%)
Oct 21, 2019 0.1800 0.1800 0.1500 0.1500 56,835 -0.01(-6.31%)
Oct 18, 2019 0.2199 0.2199 0.1507 0.1601 85,200 -0.06(-27.19%)
Oct 17, 2019 0.2000 0.2199 0.1950 0.2199 49,402 +0.02(+9.95%)
Oct 16, 2019 0.2411 0.2600 0.2000 0.2000 51,857 -0.04(-16.67%)
Oct 15, 2019 0.2400 0.2600 0.2376 0.2400 16,549 -0.03(-9.98%)
Oct 14, 2019 0.2666 0.2666 0.2666 74 +0.00(+0.00%)
Oct 11, 2019 0.2500 0.2698 0.2400 0.2666 28,100 -0.00(-1.19%)
Oct 10, 2019 0.2574 0.2698 0.2455 0.2698 2,423 +0.02(+9.90%)
Oct 09, 2019 0.2400 0.2698 0.2400 0.2455 4,092 -0.02(-7.36%)
Oct 08, 2019 0.2200 0.2700 0.2200 0.2650 17,715 +0.03(+10.46%)
Oct 07, 2019 0.2399 0.2399 0.2178 0.2399 30,338 +0.01(+6.01%)
Oct 04, 2019 0.2110 0.2265 0.2100 0.2263 44,100 +0.02(+7.25%)
Oct 03, 2019 0.2100 0.2375 0.2000 0.2110 24,772 -0.03(-12.08%)
Oct 02, 2019 0.2300 0.2500 0.2100 0.2400 25,676 +0.03(+14.29%)
Oct 01, 2019 0.2100 0.2500 0.2010 0.2100 21,603 -0.03(-11.80%)
Sep 30, 2019 0.2225 0.2700 0.2000 0.2381 25,997 -0.00(-0.79%)
Sep 27, 2019 0.2050 0.2400 0.1900 0.2400 54,300 +0.03(+14.29%)
Sep 26, 2019 0.2127 0.2400 0.2000 0.2100 53,512 +0.01(+5.00%)
Sep 25, 2019 0.2198 0.2198 0.1900 0.2000 19,651 -0.01(-4.76%)
Sep 24, 2019 0.2000 0.2100 0.2000 0.2100 28,927 +0.00(+0.00%)
Sep 23, 2019 0.2300 0.2300 0.2021 0.2100 73,988 -0.02(-8.70%)
Sep 20, 2019 0.2300 0.2300 0.1960 0.2300 110,800 -0.01(-4.17%)
Sep 19, 2019 0.2600 0.3000 0.2200 0.2400 71,282 -0.06(-20.00%)
Sep 18, 2019 0.2900 0.3000 0.2600 0.3000 20,109 +0.01(+3.45%)
Sep 17, 2019 0.2101 0.3280 0.2101 0.2900 15,565 +0.03(+11.97%)
Sep 16, 2019 0.2400 0.3000 0.2400 0.2590 8,225 -0.01(-3.18%)
Sep 13, 2019 0.2538 0.2700 0.2500 0.2675 8,900 -0.04(-13.65%)
Sep 12, 2019 0.2628 0.3098 0.2561 0.3098 11,296 +0.04(+14.74%)
Sep 11, 2019 0.3400 0.3400 0.2700 0.2700 15,327 -0.07(-20.59%)
Sep 10, 2019 0.3449 0.3449 0.2600 0.3400 8,303 -0.00(-1.39%)
Sep 09, 2019 0.2100 0.3498 0.2100 0.3448 22,393 +0.09(+37.92%)
Sep 06, 2019 0.2148 0.2500 0.2148 0.2500 2,600 +0.00(+0.00%)
Sep 05, 2019 0.3474 0.3872 0.2120 0.2500 22,491 +0.03(+13.58%)
Sep 04, 2019 0.1735 0.3299 0.1735 0.2201 32,074 +0.01(+4.81%)
Sep 03, 2019 0.1750 0.2400 0.1730 0.2100 34,661 +0.01(+5.00%)
Aug 30, 2019 0.2500 0.2500 0.1751 0.2000 11,000 -0.02(-9.09%)
Aug 29, 2019 0.2106 0.2500 0.2000 0.2200 17,696 +0.00(+0.00%)
Aug 28, 2019 0.2150 0.2400 0.2051 0.2200 17,415 -0.03(-12.00%)
Aug 27, 2019 0.2300 0.2800 0.2000 0.2500 13,668 -0.03(-10.71%)
Aug 26, 2019 0.2593 0.2895 0.2405 0.2800 20,019 +0.01(+1.82%)
Aug 23, 2019 0.2310 0.2900 0.2310 0.2750 21,600 +0.01(+3.77%)
Aug 22, 2019 0.2655 0.2950 0.2575 0.2650 31,323 -0.04(-14.52%)
Aug 21, 2019 0.2767 0.3100 0.2700 0.3100 12,076 +0.02(+6.06%)
Aug 20, 2019 0.2903 0.3145 0.2700 0.2923 1,379 -0.01(-2.57%)
Aug 19, 2019 0.2752 0.3195 0.2653 0.3000 49,028 -0.01(-3.23%)
Aug 16, 2019 0.3250 0.3937 0.3000 0.3100 17,500 -0.01(-3.13%)
Aug 15, 2019 0.3700 0.3700 0.3200 0.3200 8,921 -0.00(-0.03%)
Aug 14, 2019 0.3350 0.3500 0.3000 0.3201 10,284 +0.02(+6.70%)
Aug 13, 2019 0.3100 0.3460 0.3000 0.3000 20,734 -0.04(-12.28%)
Aug 12, 2019 0.3929 0.4040 0.3100 0.3420 14,732 -0.01(-2.29%)
Aug 09, 2019 0.3360 0.4057 0.3360 0.3500 7,500 -0.05(-12.50%)
Aug 08, 2019 0.3999 0.4490 0.3350 0.4000 18,615 -0.04(-8.88%)
Aug 07, 2019 0.4390 0.4390 0.4390 10 +0.00(+0.00%)
Aug 06, 2019 0.4800 0.4800 0.3800 0.4390 8,954 +0.05(+12.56%)
Aug 05, 2019 0.3808 0.3900 0.3807 0.3900 6,602 -0.02(-3.80%)
Aug 02, 2019 0.4000 0.4800 0.3808 0.4054 15,000 -0.01(-2.31%)
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.