Blende Silver Corp Historical Data - BAG | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Stocks
Canada
TSXV
Blende Silver Corp (BAG)
Blende Silver Corp (BAG) Historical

Blende Silver Corp (BAG)

0.025

0.00

(0.00%)

Closed June 26 3:00PM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-28.5714285714	0.035	0.035	0.025	23000	0.02961957	CS
4	-0.02	-44.4444444444	0.045	0.05	0.025	61374	0.03953128	CS
12	0.01	66.6666666667	0.015	0.055	0.015	137742	0.04235531	CS
26	0.005	25	0.02	0.055	0.015	90950	0.03845542	CS
52	0.005	25	0.02	0.055	0.01	85693	0.03034166	CS
156	-0.09	-78.2608695652	0.115	0.12	0.01	85259	0.04318452	CS
260	-0.07	-73.6842105263	0.095	0.17	0.01	80150	0.05221717	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719351600	0.025	-0.005	-16.67	0.03	0.03	0.025	40000
1719265200	0.03	0	0.00	0.03	0.03	0.03	4000
1719006000	0.03	-0.005	-14.29	0.035	0.035	0.03	15000
1718919600	0.035	0	0.00	0.035	0.035	0.035	33000
1718833200	0.035	0	0.00	0.035	0.035	0.035	0
1718746800	0.035	0	0.00	0.035	0.035	0.035	0
1718660400	0.035	0.005	16.67	0.035	0.035	0.03	58268
1718401200	0.03	0	0.00	0.03	0.03	0.03	0
1718314800	0.03	-0.005	-14.29	0.04	0.04	0.03	59751
1718228400	0.035	-0.005	-12.50	0.035	0.035	0.035	1500
1718142000	0.04	0	0.00	0.04	0.04	0.035	90000
1718055600	0.04	0	0.00	0.04	0.04	0.04	0
1717796400	0.04	0	0.00	0.04	0.04	0.035	117000
1717710000	0.04	0	0.00	0.04	0.04	0.04	0
1717623600	0.04	0	0.00	0.04	0.04	0.04	0
1717537200	0.04	-0.005	-11.11	0.045	0.05	0.04	179000
1717450800	0.045	0	0.00	0.045	0.045	0.045	24000
1717191600	0.045	-0.005	-10.00	0.05	0.05	0.045	8500
1717105200	0.05	0.005	11.11	0.045	0.05	0.045	28000
1717018800	0.045	0	0.00	0.045	0.05	0.045	201221
1716932400	0.045	-0.005	-10.00	0.055	0.055	0.045	390950
1716846000	0.05	0.005	11.11	0.045	0.055	0.04	816166
1716586800	0.045	0	0.00	0.05	0.05	0.045	14090
1716500400	0.045	0.005	12.50	0.04	0.05	0.04	636700
1716414000	0.04	-0.005	-11.11	0.045	0.045	0.04	245300
1716327600	0.045	0.01	28.57	0.035	0.045	0.035	474400
1715982000	0.035	-0.005	-12.50	0.035	0.035	0.035	107000
1715895600	0.04	0.005	14.29	0.035	0.04	0.035	54000
1715809200	0.035	-0.005	-12.50	0.03	0.035	0.03	159000
1715722800	0.04	0	0.00	0.04	0.04	0.04	1301
1715636400	0.04	0	0.00	0.04	0.04	0.04	0
1715377200	0.04	0.01	33.33	0.04	0.04	0.04	7000
1715290800	0.03	-0.005	-14.29	0.03	0.03	0.03	1020
1715204400	0.035	-0.005	-12.50	0.04	0.04	0.035	16000
1715118000	0.04	0	0.00	0.04	0.04	0.04	2000
1715031600	0.04	0.005	14.29	0.04	0.04	0.04	61000
1714772400	0.035	0	0.00	0.035	0.035	0.035	20000
1714686000	0.035	0	0.00	0.035	0.035	0.035	20
1714599600	0.035	0	0.00	0.035	0.035	0.035	0
1714513200	0.035	0	0.00	0.035	0.035	0.035	32
1714426800	0.035	-0.005	-12.50	0.035	0.035	0.035	20
1714167600	0.04	0	0.00	0.04	0.04	0.04	0
1714081200	0.04	0	0.00	0.04	0.04	0.04	8319
1713994800	0.04	0.005	14.29	0.04	0.04	0.04	100020
1713908400	0.035	0.005	16.67	0.03	0.04	0.03	160025
1713822000	0.03	-0.005	-14.29	0.03	0.03	0.03	45040
1713562800	0.035	0	0.00	0.035	0.035	0.035	4000
1713476400	0.035	-0.005	-12.50	0.035	0.04	0.03	140000
1713390000	0.04	0	0.00	0.04	0.04	0.04	0
1713303600	0.04	0	0.00	0.04	0.04	0.04	0
1713217200	0.04	0	0.00	0.04	0.04	0.04	0
1712958000	0.04	0	0.00	0.04	0.045	0.04	292791
1712871600	0.04	0.01	33.33	0.03	0.04	0.03	17770
1712785200	0.03	0	0.00	0.03	0.03	0.03	37270
1712698800	0.03	-0.01	-25.00	0.035	0.035	0.03	307000
1712612400	0.04	-0.005	-11.11	0.045	0.05	0.04	166020
1712353200	0.045	0	0.00	0.045	0.045	0.04	181617
1712266800	0.045	0.03	200.00	0.02	0.045	0.02	1269215
1712180400	0.015	0	0.00	0.015	0.015	0.015	50
1712094000	0.015	0	0.00	0.015	0.015	0.015	50
1712007600	0.015	-0.005	-25.00	0.02	0.02	0.015	25000
1711662000	0.02	0	0.00	0.02	0.02	0.02	0
1711575600	0.02	0	0.00	0.02	0.02	0.02	0
1711489200	0.02	0.005	33.33	0.02	0.02	0.02	5010

BNP Paribas Issuance

IDEX Biometrics ASA (CE)

LifeGoal Home Down Payme...

BlackRock Institutional ...

Commerzbank Tf 4% Mz26 S...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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