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 (%)
Feb 28, 2020 0.0050 0.0139 0.0040 0.0075 11,199,399 +0.00(+56.25%)
Feb 27, 2020 0.0055 0.0055 0.0044 0.0048 1,051,226 -0.00(-12.73%)
Feb 26, 2020 0.0057 0.0069 0.0046 0.0055 596,181 +0.00(+25.00%)
Feb 25, 2020 0.0069 0.0070 0.0043 0.0044 949,274 -0.00(-35.29%)
Feb 24, 2020 0.0052 0.0068 0.0043 0.0068 311,194 +0.00(+33.33%)
Feb 21, 2020 0.0055 0.0063 0.0041 0.0051 1,340,200 -0.00(-8.93%)
Feb 20, 2020 0.0059 0.0063 0.0046 0.0056 1,394,943 -0.00(-5.08%)
Feb 19, 2020 0.0068 0.0080 0.0047 0.0059 5,418,490 +0.00(+0.00%)
Feb 18, 2020 0.0088 0.0088 0.0058 0.0059 1,062,511 -0.00(-32.18%)
Feb 14, 2020 0.0071 0.0087 0.0061 0.0087 233,000 +0.00(+45.00%)
Feb 13, 2020 0.0065 0.0065 0.0055 0.0060 1,797,959 -0.00(-7.69%)
Feb 12, 2020 0.0075 0.0079 0.0059 0.0065 3,003,472 -0.00(-13.33%)
Feb 11, 2020 0.0079 0.0089 0.0068 0.0075 1,266,795 +0.00(+1.35%)
Feb 10, 2020 0.0098 0.0098 0.0069 0.0074 1,264,123 -0.00(-12.94%)
Feb 07, 2020 0.0093 0.0093 0.0078 0.0085 156,800 -0.00(-8.60%)
Feb 06, 2020 0.0095 0.0095 0.0078 0.0093 534,601 +0.00(+8.14%)
Feb 05, 2020 0.0085 0.0086 0.0080 0.0086 324,331 +0.00(+0.00%)
Feb 04, 2020 0.0090 0.0100 0.0070 0.0086 1,986,559 -0.00(-5.49%)
Feb 03, 2020 0.0153 0.0180 0.0091 0.0091 742,615 -0.01(-43.12%)
Jan 31, 2020 0.0177 0.0190 0.0131 0.0160 310,700 -0.00(-8.57%)
Jan 30, 2020 0.0200 0.0200 0.0161 0.0175 66,301 -0.00(-8.38%)
Jan 29, 2020 0.0116 0.0440 0.0099 0.0191 1,201,011 +0.01(+165.28%)
Jan 28, 2020 0.0120 0.0120 0.0072 0.0072 1,494,988 -0.00(-11.11%)
Jan 27, 2020 0.0068 0.0141 0.0068 0.0081 477,947 +0.00(+19.12%)
Jan 24, 2020 0.0080 0.0140 0.0068 0.0068 1,082,200 -0.00(-28.42%)
Jan 23, 2020 0.0095 0.0095 0.0085 0.0095 405,332 +0.00(+0.00%)
Jan 22, 2020 0.0070 0.0100 0.0070 0.0095 777,268 -0.00(-8.65%)
Jan 21, 2020 0.0098 0.0114 0.0078 0.0104 484,891 -0.00(-0.95%)
Jan 17, 2020 0.0113 0.0119 0.0085 0.0105 298,900 +0.00(+10.53%)
Jan 16, 2020 0.0114 0.0115 0.0090 0.0095 269,730 -0.00(-5.00%)
Jan 15, 2020 0.0115 0.0129 0.0081 0.0100 1,100,553 -0.00(-19.35%)
Jan 14, 2020 0.0170 0.0170 0.0092 0.0124 1,468,468 -0.01(-34.74%)
Jan 13, 2020 0.0190 0.0190 0.0161 0.0190 32,512 -0.00(-2.06%)
Jan 10, 2020 0.0200 0.0219 0.0139 0.0194 248,400 +0.00(+24.36%)
Jan 09, 2020 0.0171 0.0173 0.0132 0.0156 340,996 -0.00(-10.34%)
Jan 08, 2020 0.0156 0.0217 0.0139 0.0174 229,126 +0.00(+11.54%)
Jan 07, 2020 0.0219 0.0219 0.0156 0.0156 273,610 -0.00(-22.00%)
Jan 06, 2020 0.0170 0.0240 0.0170 0.0200 834,357 +0.00(+19.76%)
Jan 03, 2020 0.0140 0.0167 0.0133 0.0167 323,500 +0.00(+23.70%)
Jan 02, 2020 0.0135 0.0167 0.0135 0.0135 382,062 -0.00(-8.16%)
Dec 31, 2019 0.0159 0.0167 0.0146 0.0147 57,800 +0.00(+11.36%)
Dec 30, 2019 0.0151 0.0198 0.0130 0.0132 168,206 -0.00(-21.89%)
Dec 27, 2019 0.0160 0.0186 0.0120 0.0169 153,000 +0.00(+11.92%)
Dec 26, 2019 0.0118 0.0162 0.0118 0.0151 186,179 +0.00(+31.30%)
Dec 24, 2019 0.0102 0.0139 0.0102 0.0115 83,000 -0.00(-10.16%)
Dec 23, 2019 0.0133 0.0145 0.0102 0.0128 1,079,091 +0.00(+4.07%)
Dec 20, 2019 0.0119 0.0125 0.0090 0.0123 626,400 +0.00(+59.74%)
Dec 19, 2019 0.0051 0.0119 0.0051 0.0077 356,827 -0.00(-4.94%)
Dec 18, 2019 0.0135 0.0149 0.0081 0.0081 1,145,249 -0.00(-32.50%)
Dec 17, 2019 0.0175 0.0175 0.0106 0.0120 1,230,378 -0.01(-31.43%)
Dec 16, 2019 0.0185 0.0240 0.0136 0.0175 587,066 -0.00(-12.50%)
Dec 13, 2019 0.0210 0.0219 0.0199 0.0200 53,200 +0.00(+0.50%)
Dec 12, 2019 0.0240 0.0240 0.0199 0.0199 456,404 +0.00(+0.00%)
Dec 11, 2019 0.0220 0.0220 0.0150 0.0199 206,866 -0.00(-5.24%)
Dec 10, 2019 0.0180 0.0210 0.0153 0.0210 1,278,695 +0.01(+39.07%)
Dec 09, 2019 0.0185 0.0185 0.0141 0.0151 184,392 -0.00(-8.48%)
Dec 06, 2019 0.0266 0.0274 0.0133 0.0165 968,200 -0.01(-26.67%)
Dec 05, 2019 0.0350 0.0350 0.0223 0.0225 220,192 -0.02(-42.89%)
Dec 04, 2019 0.0526 0.0526 0.0304 0.0394 255,654 -0.01(-25.10%)
Dec 03, 2019 0.0375 0.0526 0.0265 0.0526 155,725 +0.02(+75.33%)
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.