BGD.H

Bullion Gold Resources Historical Data - BGD.H

Best deals to access real time data!
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
TSX Venture Level 1
Monthly Subscription
for only
US$16.50
Canna Trader Pro
Monthly Subscription
for only
US$59.99
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Bullion Gold Resources Corporation BGD.H TSX Venture Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.005 -2.7% 0.18 13:44:20
Close Price Low Price High Price Open Price Previous Close
0.18 0.18 0.18 0.18 0.185
more quote information »

BGD.H Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.190.1950.1550.1732809186,937-0.01-5.26%
1 Month0.160.2750.150.1848684156,9650.0212.5%
3 Months0.050.2750.050.175153151,1940.13260.0%
6 Months0.0350.2750.0350.161317196,1180.145414.29%
1 Year0.0850.2750.010.129281587,1880.095111.76%
3 Years0.100.2750.010.12290791,0950.0880.0%
5 Years0.100.2750.010.12290791,0950.0880.0%

BGD.H 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 29 2020 0.18 -0.005 -2.7% 0.18 0.18 0.18 889
Sep 28 2020 0.185 0.005 2.78% 0.18 0.19 0.18 121,500
Sep 25 2020 0.18 -0.015 -7.69% 0.18 0.185 0.18 240,000
Sep 24 2020 0.195 0.025 14.71% 0.195 0.195 0.195 2,171
Sep 23 2020 0.17 0.01 6.25% 0.17 0.17 0.155 450,000
Sep 22 2020 0.16 -0.03 -15.79% 0.19 0.19 0.16 121,013
Sep 21 2020 0.19 -0.01 -5.0% 0.225 0.225 0.185 89,000
Sep 18 2020 0.20 0.00 0.0% 0.20 0.20 0.20 0
Sep 17 2020 0.20 0.00 0.0% 0.20 0.20 0.20 5,000
Sep 16 2020 0.20 0.02 11.11% 0.18 0.20 0.18 176,500
Sep 15 2020 0.18 -0.015 -7.69% 0.185 0.185 0.155 282,600
Sep 14 2020 0.195 0.045 30.0% 0.16 0.195 0.15 232,100
Sep 11 2020 0.15 0.00 0.0% 0.15 0.15 0.15 0
Sep 10 2020 0.15 -0.02 -11.76% 0.17 0.17 0.15 56,700
Sep 09 2020 0.17 -0.01 -5.56% 0.185 0.185 0.17 32,100
Sep 08 2020 0.18 -0.015 -7.69% 0.20 0.20 0.18 38,023
Sep 04 2020 0.195 0.035 21.88% 0.18 0.195 0.175 197,000
Sep 03 2020 0.16 0.005 3.23% 0.15 0.185 0.15 277,500
Sep 02 2020 0.155 -0.005 -3.13% 0.16 0.165 0.155 67,666
Sep 01 2020 0.16 -0.03 -15.79% 0.16 0.16 0.16 20,000
Aug 31 2020 0.19 0.05 35.71% 0.14 0.19 0.14 169,367
See More Historical Prices »
Your Recent History
TSXV
BGD.H
Bullion Go..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200930 10:00:44