NASDAQ FALLS AS APPLE SLIPS, WITH FED CUT IN FOCUS

Apple stock drops 3% following reports on early demand for iPhone 16

Bravada Gold Corporation (BVA.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0350

0.0000

(0.00%)

At close: 03:28PM EDT

Time Period:

Sept 16, 2023 - Sept 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	11,000
Sept 12, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	58,000
Sept 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	24,000
Sept 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	35,150
Aug 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
Aug 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	27,000
Aug 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	30,000
Aug 22, 2024	0.0350	0.0450	0.0350	0.0350	0.0350	107,700
Aug 21, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	82,380
Aug 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	24,753
Aug 19, 2024	0.0350	0.0450	0.0350	0.0400	0.0400	1,027,867
Aug 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 15, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	16,000
Aug 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	28,066
Aug 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Aug 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Aug 06, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	59,500
Aug 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 31, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	387,721
Jul 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	8,176
Jul 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	39,000
Jul 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	60,500
Jul 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	21,000
Jul 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jul 16, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	49,210
Jul 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	43,442
Jul 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	13,900
Jul 10, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	89,000
Jul 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Jul 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	19,000
Jul 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	33,000
Jul 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	23,506
Jun 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	12,500
Jun 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	183,000
Jun 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	87,000
Jun 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	57,100
Jun 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	11,000
Jun 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Jun 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Jun 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	48,640
Jun 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 06, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	27,100
Jun 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	22,000
Jun 04, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,500
Jun 03, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	60,000
May 31, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	183,871
May 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,100
May 29, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	169,000
May 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	19,020
May 27, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	218,792
May 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 23, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	36,485
May 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 21, 2024	0.0500	0.0500	0.0400	0.0450	0.0450	142,000
May 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	256,000
May 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	15,250
May 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	130,267
May 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	202,000
May 13, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	101,500
May 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	65,945
May 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
May 06, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	31,253
May 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	18,000
May 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
May 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Apr 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	259,451
Apr 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	27,547
Apr 26, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	17,000
Apr 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	100,000
Apr 24, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	104,000
Apr 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,702.07+133.42(+0.57%)

S&P 5005,633.09+7.07(+0.13%)

DOW41,622.08+228.30(+0.55%)

CAD/USD0.7363+0.0001(+0.01%)

CRUDE OIL70.55+1.90(+2.77%)

Bitcoin CAD78,393.59-2,914.28(-3.58%)

NASDAQ FALLS AS APPLE SLIPS, WITH FED CUT IN FOCUS

Bravada Gold Corporation (BVA.V)

S&P/TSX
23,702.07
+133.42(+0.57%)

S&P 500
5,633.09
+7.07(+0.13%)

DOW
41,622.08
+228.30(+0.55%)

CAD/USD
0.7363
+0.0001(+0.01%)

CRUDE OIL
70.55
+1.90(+2.77%)

Bitcoin CAD
78,393.59
-2,914.28(-3.58%)