Bedford Metals Corp (O8D)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 64.4444444444 | 0.45 | 1.19 | 0.414 | 2463968 | 0.80446706 | DE |
| 4 | -0.43 | -36.7521367521 | 1.17 | 1.28 | 0.352 | 1332746 | 0.71994557 | DE |
| 12 | -0.6 | -44.776119403 | 1.34 | 1.57 | 0.352 | 708642 | 0.98040853 | DE |
| 26 | -0.26 | -26 | 1 | 1.75 | 0.352 | 600164 | 1.14691232 | DE |
| 52 | -0.26 | -26 | 1 | 1.75 | 0.352 | 600164 | 1.14691232 | DE |
| 156 | -0.26 | -26 | 1 | 1.75 | 0.352 | 600164 | 1.14691232 | DE |
| 260 | -0.26 | -26 | 1 | 1.75 | 0.352 | 600164 | 1.14691232 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727382360 | 0.71 | -0.255 | -26.42 | 1.04 | 1.17 | 0.685 | 5358292 |
| 1727295960 | 0.965 | 0.1450001 | 17.68 | 0.72 | 1.19 | 0.705 | 4331229 |
| 1727209560 | 0.8199999 | 0.2949999 | 56.19 | 0.535 | 0.8199999 | 0.535 | 1910401 |
| 1727123160 | 0.525 | 0.099 | 23.24 | 0.45 | 0.525 | 0.44 | 542107 |
| 1726864020 | 0.426 | 0.002 | 0.47 | 0.45 | 0.45 | 0.414 | 177812 |
| 1726777560 | 0.424 | 0.0140001 | 3.41 | 0.402 | 0.444 | 0.4 | 379852 |
| 1726691220 | 0.4099999 | -0.004 | -0.97 | 0.4079999 | 0.416 | 0.352 | 892898 |
| 1726604760 | 0.414 | -0.086 | -17.20 | 0.505 | 0.51 | 0.4079999 | 710034 |
| 1726518420 | 0.5 | -0.025 | -4.76 | 0.53 | 0.55 | 0.486 | 378259 |
| 1726259160 | 0.525 | -0.01 | -1.87 | 0.54 | 0.5799999 | 0.49 | 724922 |
| 1726172760 | 0.535 | -0.02 | -3.60 | 0.615 | 0.615 | 0.482 | 974077 |
| 1726086360 | 0.555 | -0.015 | -2.63 | 0.585 | 0.625 | 0.515 | 1255639 |
| 1725999960 | 0.5699999 | -0.11 | -16.18 | 0.6899999 | 0.705 | 0.5649999 | 1009204 |
| 1725913620 | 0.68 | 0.005 | 0.74 | 0.6949999 | 0.775 | 0.665 | 1705262 |
| 1725654360 | 0.675 | 0.135 | 25.00 | 0.61 | 0.78 | 0.605 | 2557404 |
| 1725567960 | 0.54 | -0.42 | -43.75 | 0.97 | 0.97 | 0.505 | 1668330 |
| 1725481560 | 0.96 | -0.2 | -17.24 | 1.1499999 | 1.1499999 | 0.8199999 | 816163 |
| 1725395160 | 1.1599999 | -0.08 | -6.45 | 1.24 | 1.24 | 1.1299999 | 449737 |
| 1725308760 | 1.24 | 0.02 | 1.64 | 1.24 | 1.28 | 1.22 | 547770 |
| 1725049560 | 1.22 | 0.01 | 0.83 | 1.17 | 1.23 | 1.17 | 265530 |
| 1724963160 | 1.21 | -0.01 | -0.82 | 1.22 | 1.25 | 1.18 | 368084 |
| 1724876760 | 1.22 | -0.04 | -3.17 | 1.28 | 1.35 | 1.1299999 | 543266 |
| 1724790420 | 1.26 | -0.08 | -5.97 | 1.33 | 1.35 | 1.21 | 452390 |
| 1724704020 | 1.34 | -0.01 | -0.74 | 1.4 | 1.41 | 1.32 | 740224 |
| 1724444820 | 1.35 | 0 | 0.00 | 1.34 | 1.35 | 1.31 | 221332 |
| 1724358420 | 1.35 | 0.01 | 0.75 | 1.35 | 1.3799999 | 1.32 | 312814 |
| 1724271960 | 1.34 | 0.01 | 0.75 | 1.35 | 1.3799999 | 1.31 | 205932 |
| 1724185560 | 1.33 | 0 | 0.00 | 1.34 | 1.34 | 1.32 | 165490 |
| 1724099220 | 1.33 | -0.01 | -0.75 | 1.36 | 1.3899999 | 1.31 | 462810 |
| 1723840020 | 1.34 | 0 | 0.00 | 1.34 | 1.42 | 1.29 | 362224 |
| 1723753620 | 1.34 | -0.01 | -0.74 | 1.31 | 1.34 | 1.29 | 192492 |
| 1723667160 | 1.35 | 0 | 0.00 | 1.3899999 | 1.4 | 1.33 | 296716 |
| 1723580760 | 1.35 | -0.03 | -2.17 | 1.3799999 | 1.3899999 | 1.35 | 171844 |
| 1723494360 | 1.3799999 | -0.02 | -1.43 | 1.41 | 1.42 | 1.36 | 304812 |
| 1723235220 | 1.4 | 0.1 | 7.69 | 1.28 | 1.4 | 1.25 | 168340 |
| 1723148820 | 1.3 | 0.01 | 0.78 | 1.32 | 1.34 | 1.26 | 247777 |
| 1723062360 | 1.29 | -0.05 | -3.73 | 1.33 | 1.34 | 1.26 | 277520 |
| 1722975960 | 1.34 | 0.03 | 2.29 | 1.32 | 1.42 | 1.28 | 420155 |
| 1722889620 | 1.31 | -0.09 | -6.43 | 1.44 | 1.44 | 1.24 | 495420 |
| 1722630360 | 1.4 | -0.03 | -2.10 | 1.44 | 1.44 | 1.34 | 298863 |
| 1722544020 | 1.43 | -0.06 | -4.03 | 1.48 | 1.49 | 1.42 | 170341 |
| 1722457560 | 1.49 | 0.03 | 2.05 | 1.49 | 1.5 | 1.45 | 211297 |
| 1722371220 | 1.46 | -0.03 | -2.01 | 1.5 | 1.5 | 1.46 | 269730 |
| 1722284760 | 1.49 | 0.01 | 0.68 | 1.48 | 1.52 | 1.46 | 357244 |
| 1722025620 | 1.48 | 0 | 0.00 | 1.47 | 1.53 | 1.46 | 171180 |
| 1721939160 | 1.48 | -0.02 | -1.33 | 1.52 | 1.52 | 1.45 | 267853 |
| 1721852820 | 1.5 | 0 | 0.00 | 1.52 | 1.54 | 1.48 | 306647 |
| 1721766420 | 1.5 | 0.02 | 1.35 | 1.44 | 1.5 | 1.42 | 301191 |
| 1721679960 | 1.48 | -0.01 | -0.67 | 1.5 | 1.5 | 1.41 | 402818 |
| 1721420760 | 1.49 | 0 | 0.00 | 1.5 | 1.51 | 1.45 | 385918 |
| 1721334360 | 1.49 | 0.02 | 1.36 | 1.49 | 1.51 | 1.44 | 490211 |
| 1721248020 | 1.47 | -0.05 | -3.29 | 1.53 | 1.54 | 1.44 | 434614 |
| 1721161560 | 1.52 | -0.02 | -1.30 | 1.51 | 1.55 | 1.5 | 484661 |
| 1721075160 | 1.54 | -0.01 | -0.65 | 1.57 | 1.57 | 1.52 | 848184 |
| 1720815960 | 1.55 | 0.03 | 1.97 | 1.55 | 1.56 | 1.53 | 702826 |
| 1720729560 | 1.52 | 0.01 | 0.66 | 1.52 | 1.57 | 1.51 | 1008935 |
| 1720643220 | 1.51 | 0.07 | 4.86 | 1.44 | 1.51 | 1.3799999 | 607654 |
| 1720556760 | 1.44 | 0.01 | 0.70 | 1.43 | 1.45 | 1.3799999 | 459030 |
| 1720470360 | 1.43 | 0.01 | 0.70 | 1.5 | 1.5 | 1.3899999 | 885490 |
| 1720211220 | 1.42 | 0.12 | 9.23 | 1.34 | 1.46 | 1.29 | 389249 |
| 1720124820 | 1.3 | 0.03 | 2.36 | 1.26 | 1.37 | 1.11 | 913765 |
| 1720038420 | 1.27 | -0.18 | -12.41 | 1.41 | 1.45 | 1.11 | 921991 |
| 1719952020 | 1.45 | -0.05 | -3.33 | 1.5 | 1.5 | 1.43 | 422526 |
| 1719865620 | 1.5 | 0.02 | 1.35 | 1.5 | 1.5 | 1.47 | 505119 |
| 1719606420 | 1.48 | -0.02 | -1.33 | 1.5 | 1.5 | 1.44 | 207292 |
| 1719520020 | 1.5 | 0 | 0.00 | 1.48 | 1.52 | 1.47 | 350910 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
