Bullion Gold Resources Corporation Historical Data - BGD | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
Bullion Gold Resources Corporation (BGD)
Bullion Gold Resources Corporation (BGD) Historical

Bullion Gold Resources Corporation (BGD)

0.035

0.005

(16.67%)

Closed April 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	40	0.025	0.035	0.025	150606	0.03460638	CS
4	0.015	75	0.02	0.04	0.02	234289	0.02978928	CS
12	0.01	40	0.025	0.04	0.015	111858	0.02774158	CS
26	0.01	40	0.025	0.04	0.015	84053	0.02732665	CS
52	0	0	0.035	0.04	0.015	71252	0.02685497	CS
156	-0.06	-63.1578947368	0.095	0.12	0.015	64072	0.05158405	CS
260	-0.105	-75	0.14	0.18	0.015	63993	0.05734818	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	0.03	0	0.00	0.03	0.03	0.03	0
1714081200	0.03	0.005	20.00	0.03	0.03	0.03	2000
1713994800	0.025	-0.005	-16.67	0.03	0.03	0.025	12000
1713908400	0.03	0	0.00	0.03	0.03	0.03	0
1713822000	0.03	-0.005	-14.29	0.03	0.03	0.03	21425
1713562800	0.035	0.01	40.00	0.025	0.035	0.025	567000
1713476400	0.025	0	0.00	0.025	0.025	0.025	262000
1713390000	0.025	0	0.00	0.025	0.025	0.025	9000
1713303600	0.025	0	0.00	0.025	0.025	0.025	201002
1713217200	0.025	0	0.00	0.025	0.025	0.025	0
1712958000	0.025	0	0.00	0.025	0.025	0.025	0
1712871600	0.025	0	0.00	0.025	0.025	0.025	0
1712785200	0.025	0	0.00	0.03	0.03	0.025	110000
1712698800	0.025	0	0.00	0.025	0.025	0.025	9109
1712612400	0.025	-0.005	-16.67	0.025	0.025	0.025	5000
1712353200	0.03	0	0.00	0.035	0.035	0.03	257250
1712266800	0.03	0.01	50.00	0.02	0.04	0.02	2005042
1712180400	0.02	0	0.00	0.02	0.02	0.02	2000
1712094000	0.02	0	0.00	0.02	0.02	0.02	48000
1712007600	0.02	0	0.00	0.02	0.02	0.02	3500
1711662000	0.02	0	0.00	0.02	0.02	0.02	1
1711575600	0.02	0	0.00	0.02	0.02	0.02	25
1711489200	0.02	0	0.00	0.02	0.02	0.02	0
1711402800	0.02	0	0.00	0.02	0.02	0.02	0
1711143600	0.02	0.005	33.33	0.02	0.02	0.02	1000
1711057200	0.015	0	0.00	0.015	0.015	0.015	0
1710970800	0.015	0	0.00	0.015	0.015	0.015	462
1710884400	0.015	0	0.00	0.015	0.015	0.015	0
1710798000	0.015	-0.005	-25.00	0.015	0.015	0.015	4600
1710538800	0.02	0	0.00	0.02	0.02	0.02	5000
1710452400	0.02	0	0.00	0.02	0.02	0.02	0
1710366000	0.02	0	0.00	0.015	0.02	0.015	287500
1710279600	0.02	0	0.00	0.02	0.02	0.02	0
1710193200	0.02	0	0.00	0.02	0.02	0.02	2000
1709937600	0.02	0	0.00	0.02	0.02	0.02	4000
1709851200	0.02	0	0.00	0.02	0.02	0.02	0
1709764800	0.02	-0.005	-20.00	0.02	0.02	0.02	359600
1709678400	0.025	0.005	25.00	0.025	0.025	0.025	4000
1709592000	0.02	-0.005	-20.00	0.02	0.02	0.02	3000
1709332800	0.025	0	0.00	0.025	0.025	0.025	28000
1709246400	0.025	0	0.00	0.025	0.025	0.025	2000
1709160000	0.025	0	0.00	0.025	0.025	0.025	0
1709073600	0.025	0	0.00	0.025	0.025	0.025	0
1708987200	0.025	0	0.00	0.025	0.025	0.025	0
1708728000	0.025	0	0.00	0.025	0.025	0.025	0
1708641600	0.025	0	0.00	0.025	0.025	0.025	1000
1708555200	0.025	0.005	25.00	0.025	0.025	0.025	4000
1708468800	0.02	-0.005	-20.00	0.02	0.02	0.02	10000
1708123200	0.025	0	0.00	0.025	0.025	0.025	14
1708036800	0.025	0.005	25.00	0.025	0.025	0.025	1000
1707950400	0.02	-0.005	-20.00	0.025	0.025	0.02	4118
1707864000	0.025	0	0.00	0.025	0.025	0.025	10000
1707777600	0.025	0.005	25.00	0.025	0.025	0.025	1178
1707518400	0.02	-0.005	-20.00	0.02	0.02	0.02	5000
1707432000	0.025	0	0.00	0.025	0.025	0.025	0
1707345600	0.025	0	0.00	0.025	0.025	0.025	0
1707259200	0.025	0.005	25.00	0.025	0.025	0.025	1000
1707172800	0.02	-0.005	-20.00	0.025	0.025	0.02	221500
1706913600	0.025	0	0.00	0.025	0.025	0.025	0
1706827200	0.025	0	0.00	0.025	0.025	0.025	6000
1706740800	0.025	0	0.00	0.025	0.025	0.025	0
1706654400	0.025	-0.005	-16.67	0.025	0.025	0.025	15000
1706568000	0.03	0.005	20.00	0.03	0.03	0.03	2000

Bullion Gold Resources

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