Beauce Gold Fields Inc Historical Data - BGF | ADVFN

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

Get Started

Home
Investing
Stocks
Canada
TSXV
Beauce Gold Fields Inc (BGF)
Beauce Gold Fields Inc (BGF) Historical

Beauce Gold Fields Inc (BGF)

0.035

0.005

( 16.67% )

Updated: 09:40:40

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.035	0.035	0.025	15000	0.0315	CS
4	0.005	16.6666666667	0.03	0.035	0.025	49319	0.03138092	CS
12	0.005	16.6666666667	0.03	0.035	0.025	28303	0.03066016	CS
26	0.005	16.6666666667	0.03	0.045	0.025	57314	0.03034591	CS
52	0.005	16.6666666667	0.03	0.05	0.025	46994	0.0326108	CS
156	-0.055	-61.1111111111	0.09	0.12	0.025	41001	0.04553253	CS
260	-0.095	-73.0769230769	0.13	0.44	0.025	48718	0.10314675	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739572800	0.03	0.005	20.00	0.03	0.03	0.03	30000
1739486400	0.025	0	0.00	0.025	0.025	0.025	0
1739400000	0.025	-0.01	-28.57	0.035	0.035	0.025	6000
1739313600	0.035	0	0.00	0.035	0.035	0.03	24000
1739227200	0.035	0.005	16.67	0.035	0.035	0.03	340800
1738968000	0.03	0	0.00	0.03	0.03	0.03	16000
1738881600	0.03	0	0.00	0.03	0.03	0.03	116238
1738795200	0.03	0	0.00	0.03	0.03	0.03	0
1738708800	0.03	0	0.00	0.03	0.03	0.03	76060
1738622400	0.03	0	0.00	0.03	0.03	0.03	10350
1738363200	0.03	0	0.00	0.03	0.03	0.03	21115
1738276800	0.03	0	0.00	0.03	0.03	0.03	100
1738190400	0.03	0	0.00	0.03	0.03	0.03	183886
1738104000	0.03	0	0.00	0.03	0.03	0.03	0
1738017600	0.03	0	0.00	0.03	0.03	0.03	2505
1737758400	0.03	0.005	20.00	0.03	0.03	0.03	10000
1737672000	0.025	-0.005	-16.67	0.025	0.025	0.025	100000
1737585600	0.03	0	0.00	0.03	0.03	0.03	0
1737499200	0.03	0	0.00	0.03	0.03	0.03	0
1737412800	0.03	0	0.00	0.03	0.03	0.03	709
1737153600	0.03	0	0.00	0.025	0.03	0.025	11300
1737067200	0.03	0	0.00	0.03	0.03	0.03	63000
1736980800	0.03	0	0.00	0.03	0.03	0.03	2721
1736894400	0.03	-0.005	-14.29	0.035	0.035	0.03	18000
1736808000	0.035	0.005	16.67	0.03	0.035	0.03	48015
1736548800	0.03	0	0.00	0.03	0.035	0.03	178000
1736462400	0.03	0	0.00	0.03	0.03	0.03	15000
1736376000	0.03	0.005	20.00	0.03	0.03	0.03	45000
1736289600	0.025	-0.005	-16.67	0.025	0.025	0.025	2553
1736203200	0.03	0	0.00	0.03	0.03	0.03	10010
1735944000	0.03	0	0.00	0.03	0.03	0.03	0
1735857600	0.03	0	0.00	0.03	0.03	0.03	0
1735684800	0.03	0	0.00	0.03	0.03	0.03	0
1735598400	0.03	0	0.00	0.03	0.03	0.03	0
1735339200	0.03	0.005	20.00	0.03	0.03	0.03	5500
1735069200	0.025	0	0.00	0.025	0.025	0.025	60000
1734993600	0.025	0	0.00	0.025	0.025	0.025	0
1734734400	0.025	0	0.00	0.025	0.025	0.025	0
1734648000	0.025	0	0.00	0.025	0.025	0.025	0
1734561600	0.025	-0.005	-16.67	0.025	0.025	0.025	40000
1734475200	0.03	0	0.00	0.03	0.03	0.03	0
1734388800	0.03	0	0.00	0.03	0.03	0.03	0
1734129600	0.03	0	0.00	0.03	0.03	0.03	0
1734043200	0.03	0	0.00	0.03	0.03	0.03	0
1733956800	0.03	0	0.00	0.03	0.03	0.03	1000
1733870400	0.03	0	0.00	0.025	0.03	0.025	19072
1733784000	0.03	0	0.00	0.03	0.03	0.03	7
1733524800	0.03	-0.005	-14.29	0.03	0.03	0.03	1000
1733438400	0.035	0.005	16.67	0.035	0.035	0.035	1000
1733352000	0.03	0	0.00	0.03	0.03	0.03	1000
1733265600	0.03	-0.005	-14.29	0.03	0.03	0.03	60000
1733179200	0.035	0.005	16.67	0.035	0.035	0.035	4002
1732920000	0.03	0	0.00	0.03	0.03	0.03	9000
1732833600	0.03	0	0.00	0.03	0.03	0.03	0
1732747200	0.03	0	0.00	0.03	0.03	0.03	2000
1732660800	0.03	-0.005	-14.29	0.03	0.03	0.03	50000
1732574400	0.035	0	0.00	0.035	0.035	0.035	0
1732315200	0.035	0.005	16.67	0.035	0.035	0.035	70000
1732228800	0.03	0	0.00	0.03	0.03	0.03	16000
1732142400	0.03	0	0.00	0.03	0.03	0.03	5000
1732056000	0.03	0	0.00	0.03	0.03	0.03	253
1731969600	0.03	0	0.00	0.03	0.03	0.03	1000

Beauce Gold Fields

Petlife Pharmaceuticals (CE)

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

Direxion Shares ETF

Spdr S&p U.s. Utilities ...

Franklin Tem ICAV Frankl...

Saccheria Flli Francesch...

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