Black Dragon Gold Corp Historical Data - BDG | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Black Dragon Gold Corp (BDG)
Black Dragon Gold Corp (BDG) Historical

Black Dragon Gold Corp (BDG)

0.021

-0.001

(-4.55%)

Closed April 26 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.007	-25	0.028	0.028	0.021	514272	0.02320892	DE
4	0.001	5	0.02	0.029	0.018	500479	0.02294573	DE
12	-0.009	-30	0.03	0.03	0.018	349561	0.02355895	DE
26	-0.009	-30	0.03	0.052	0.018	249124	0.02729686	DE
52	-0.016	-43.2432432432	0.037	0.052	0.018	242492	0.03211698	DE
156	-0.053	-71.6216216216	0.074	0.115	0.018	196928	0.05367648	DE
260	-0.048	-69.5652173913	0.069	0.15	0.018	185233	0.06610254	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.022	-0.001	-4.35	0.023	0.023	0.022	842522
1713852900	0.023	-0.001	-4.17	0.023	0.023	0.023	188267
1713766500	0.024	-0.004	-14.29	0.028	0.028	0.024	964797
1713507300	0.028	0	0.00	0.028	0.028	0.028	0
1713420900	0.028	0.002	7.69	0.028	0.028	0.028	61500
1713334500	0.026	0	0.00	0.026	0.026	0.026	0
1713248100	0.026	-0.002	-7.14	0.028	0.028	0.026	490000
1713161700	0.028	0	0.00	0.029	0.029	0.028	55405
1712902500	0.028	0.002	7.69	0.026	0.028	0.026	561076
1712816100	0.026	-0.002	-7.14	0.026	0.026	0.026	491008
1712729700	0.028	0.002	7.69	0.028	0.029	0.026	462033
1712643300	0.026	0.001	4.00	0.028	0.028	0.025	474861
1712556900	0.025	0.006	31.58	0.022	0.026	0.022	2038860
1712294100	0.019	0.001	5.56	0.019	0.019	0.019	366
1712207700	0.018	-0.001	-5.26	0.02	0.02	0.018	250110
1712121300	0.019	-0.004	-17.39	0.022	0.023	0.019	1523036
1712034900	0.023	0.003	15.00	0.023	0.023	0.023	57798
1711602900	0.02	0.001	5.26	0.02	0.02	0.018	1084402
1711516500	0.019	-0.003	-13.64	0.024	0.024	0.019	781567
1711430100	0.022	-0.003	-12.00	0.02	0.023	0.02	1076858
1711343700	0.025	0	0.00	0.025	0.025	0.025	0
1711084500	0.025	0	0.00	0.025	0.025	0.025	0
1710998100	0.025	0	0.00	0.024	0.03	0.024	1379960
1710911700	0.025	0	0.00	0.025	0.025	0.025	75526
1710825300	0.025	0	0.00	0.025	0.025	0.023	400291
1710738900	0.025	0	0.00	0.025	0.025	0.025	0
1710479700	0.025	0	0.00	0.025	0.025	0.025	0
1710393300	0.025	-0.005	-16.67	0.025	0.025	0.025	22000
1710306900	0.03	0	0.00	0.03	0.03	0.03	0
1710220500	0.03	0	0.00	0.03	0.03	0.03	0
1710134100	0.03	0	0.00	0.03	0.03	0.03	0
1709874900	0.03	0	0.00	0.03	0.03	0.03	0
1709788500	0.03	0	0.00	0.03	0.03	0.03	0
1709702100	0.03	0.001	3.45	0.029	0.03	0.029	44995
1709615700	0.029	0.004	16.00	0.029	0.029	0.029	17241
1709529300	0.025	0	0.00	0.025	0.025	0.025	769
1709270100	0.025	0	0.00	0.025	0.025	0.025	0
1709183700	0.025	0	0.00	0.025	0.025	0.025	150000
1709097300	0.025	0	0.00	0.025	0.025	0.025	75663
1709010900	0.025	0	0.00	0.025	0.025	0.025	150000
1708924500	0.025	0	0.00	0.025	0.025	0.025	0
1708665300	0.025	0	0.00	0.025	0.025	0.025	0
1708578900	0.025	0	0.00	0.025	0.025	0.025	0
1708492500	0.025	0	0.00	0.025	0.025	0.024	610317
1708406100	0.025	0	0.00	0.025	0.025	0.025	70000
1708319700	0.025	0	0.00	0.025	0.025	0.025	0
1708060500	0.025	0	0.00	0.025	0.025	0.025	10000
1707974100	0.025	-0.004	-13.79	0.025	0.025	0.025	20000
1707887700	0.029	-0.001	-3.33	0.026	0.029	0.026	548784
1707801300	0.03	0	0.00	0.03	0.03	0.03	0
1707714900	0.03	0	0.00	0.03	0.03	0.03	0
1707455700	0.03	0	0.00	0.03	0.03	0.03	49610
1707369300	0.03	0	0.00	0.03	0.03	0.03	15000
1707282900	0.03	0	0.00	0.03	0.03	0.03	2553
1707196500	0.03	0	0.00	0.03	0.03	0.03	95663
1707110100	0.03	0	0.00	0.03	0.03	0.03	128666
1706850900	0.03	-0.005	-14.29	0.03	0.03	0.03	50671
1706764500	0.035	0	0.00	0.035	0.035	0.035	0
1706678100	0.035	-0.004	-10.26	0.035	0.036	0.035	20583
1706591700	0.039	0	0.00	0.039	0.039	0.039	0
1706505300	0.039	-0.003	-7.14	0.039	0.039	0.039	1387
1706159700	0.042	0	0.00	0.042	0.042	0.042	0

Black Dragon Gold

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions