BMG Resources Limited Historical Data - BMG | ADVFN

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

Get Started

Home
Investing
Stocks
Australia
ASX
BMG Resources Limited (BMG)
BMG Resources Limited (BMG) Historical

BMG Resources Limited (BMG)

0.012

0.00

(0.00%)

Closed April 26 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.002	-14.2857142857	0.014	0.014	0.012	1913214	0.01251315	DE
4	0.002	20	0.01	0.017	0.01	2678263	0.01333935	DE
12	-0.005	-29.4117647059	0.017	0.019	0.009	3812512	0.01428344	DE
26	0.0025	26.3157894737	0.0095	0.019	0.009	2898337	0.01418842	DE
52	-0.003	-20	0.015	0.024	0.008	2562186	0.01409336	DE
156	-0.047	-79.6610169492	0.059	0.087	0.008	1468881	0.02848114	DE
260	0.001	9.09090909091	0.011	0.145	0.001	1973357	0.02306273	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714112100	0.012	0	0.00	0.012	0.012	0.012	269497
1713939300	0.012	0	0.00	0.012	0.012	0.012	210000
1713852900	0.012	0	0.00	0.012	0.012	0.012	878917
1713766500	0.012	-0.001	-7.69	0.013	0.013	0.012	4391026
1713507300	0.013	-0.001	-7.14	0.014	0.014	0.013	3263434
1713420900	0.014	0	0.00	0.014	0.014	0.014	822694
1713334500	0.014	-0.001	-6.67	0.014	0.014	0.014	1822701
1713248100	0.015	-0.001	-6.25	0.016	0.016	0.015	974951
1713161700	0.016	0	0.00	0.016	0.016	0.016	864754
1712902500	0.016	0.002	14.29	0.014	0.017	0.014	3491554
1712816100	0.014	0	0.00	0.015	0.015	0.014	731452
1712729700	0.014	0.001	7.69	0.013	0.014	0.013	3043015
1712643300	0.013	0	0.00	0.013	0.013	0.012	1438092
1712556900	0.013	-0.001	-7.14	0.014	0.014	0.013	662848
1712294100	0.014	0.001	7.69	0.013	0.014	0.013	1661288
1712207700	0.013	0	0.00	0.014	0.015	0.013	6637606
1712121300	0.013	0	0.00	0.013	0.013	0.013	2372473
1712034900	0.013	0.001	8.33	0.012	0.016	0.012	10757300
1711602900	0.012	0.002	20.00	0.01	0.012	0.01	2169214
1711516500	0.01	0.001	11.11	0.01	0.01	0.009	1181300
1711430100	0.009	-0.002	-18.18	0.01	0.01	0.009	2340869
1711343700	0.011	0	0.00	0.011	0.011	0.011	690303
1711084500	0.011	0.001	10.00	0.011	0.011	0.01	922608
1710998100	0.01	0	0.00	0.01	0.01	0.01	1362791
1710911700	0.01	-0.001	-9.09	0.01	0.01	0.01	1402158
1710825300	0.011	-0.001	-8.33	0.011	0.011	0.011	1929075
1710738900	0.012	0.001	9.09	0.012	0.012	0.011	2645347
1710479700	0.011	-0.002	-15.38	0.012	0.012	0.011	6670096
1710393300	0.013	0	0.00	0.013	0.013	0.013	0
1710306900	0.013	0	0.00	0.013	0.013	0.013	8000
1710220500	0.013	0.0005	4.00	0.0125	0.013	0.0125	267731
1710134100	0.0125	0.0005	4.17	0.0125	0.013	0.0125	311960
1709874900	0.012	-0.001	-7.69	0.013	0.013	0.012	138000
1709788500	0.013	-0.001	-7.14	0.014	0.014	0.013	1701508
1709702100	0.014	0	0.00	0.013	0.014	0.013	2921659
1709615700	0.014	0	0.00	0.014	0.014	0.013	2268076
1709529300	0.014	-0.001	-6.67	0.014	0.015	0.014	2738307
1709270100	0.015	0.001	7.14	0.015	0.015	0.015	1025274
1709183700	0.014	0	0.00	0.014	0.014	0.014	297000
1709097300	0.014	0.001	7.69	0.014	0.015	0.014	737466
1709010900	0.013	-0.002	-13.33	0.014	0.014	0.013	979991
1708924500	0.015	-0.001	-6.25	0.015	0.015	0.015	3510680
1708665300	0.016	0	0.00	0.016	0.017	0.0155	23003187
1708578900	0.016	0.001	6.67	0.014	0.017	0.014	7127397
1708492500	0.015	0.003	25.00	0.012	0.015	0.012	18412827
1708406100	0.012	-0.0005	-4.00	0.012	0.012	0.012	2379708
1708319700	0.0125	-0.0005	-3.85	0.012	0.013	0.012	380705
1708060500	0.013	0.001	8.33	0.013	0.013	0.013	1390704
1707974100	0.012	-0.003	-20.00	0.015	0.015	0.012	6516508
1707887700	0.015	-0.001	-6.25	0.015	0.015	0.014	987027
1707801300	0.016	0	0.00	0.017	0.017	0.016	5988743
1707714900	0.016	0.001	6.67	0.015	0.017	0.015	14184195
1707455700	0.015	0.0015	11.11	0.012	0.016	0.0115	19082321
1707369300	0.0135	-0.0035	-20.59	0.018	0.019	0.013	12010518
1707282900	0.017	0	0.00	0.017	0.017	0.017	0
1707196500	0.017	0.003	21.43	0.015	0.018	0.0145	11703005
1707110100	0.014	-0.001	-6.67	0.014	0.014	0.013	2879167
1706850900	0.015	-0.0015	-9.09	0.016	0.016	0.015	997598
1706764500	0.0165	0.0005	3.13	0.017	0.017	0.016	1063868
1706678100	0.016	-0.001	-5.88	0.017	0.017	0.015	3964120
1706591700	0.017	0.001	6.25	0.016	0.018	0.015	6066768
1706505300	0.016	0.002	14.29	0.014	0.016	0.014	4270868

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