Belgravia Hartford Capital Inc (BLGV)
CSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -7.69230769231 | 0.065 | 0.075 | 0.06 | 84033 | 0.06987286 | CS |
| 4 | 0.015 | 33.3333333333 | 0.045 | 0.08 | 0.045 | 284571 | 0.06172874 | CS |
| 12 | 0.04 | 200 | 0.02 | 0.08 | 0.01 | 281961 | 0.03418824 | CS |
| 26 | 0.035 | 140 | 0.025 | 0.08 | 0.01 | 165477 | 0.03160866 | CS |
| 52 | 0.045 | 300 | 0.015 | 0.08 | 0.01 | 106742 | 0.0289984 | CS |
| 156 | -0.09 | -60 | 0.15 | 0.16 | 0.01 | 50655 | 0.04069633 | CS |
| 260 | 0.05 | 500 | 0.01 | 0.295 | 0.005 | 240918 | 0.02921961 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736546700 | 0.06 | -0.005 | -7.69 | 0.065 | 0.065 | 0.06 | 59009 |
| 1736460300 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 5012 |
| 1736373900 | 0.065 | -0.005 | -7.14 | 0.065 | 0.065 | 0.065 | 90500 |
| 1736287500 | 0.07 | -0.005 | -6.67 | 0.07 | 0.075 | 0.07 | 62800 |
| 1736201100 | 0.075 | 0.01 | 15.38 | 0.065 | 0.075 | 0.065 | 202846 |
| 1735941900 | 0.065 | 0.005 | 8.33 | 0.06 | 0.065 | 0.055 | 222025 |
| 1735855500 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 78000 |
| 1735682700 | 0.065 | 0 | 0.00 | 0.06 | 0.065 | 0.06 | 30000 |
| 1735596300 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 2300 |
| 1735337100 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 90387 |
| 1735077900 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 10000 |
| 1734991500 | 0.065 | 0.01 | 18.18 | 0.06 | 0.065 | 0.06 | 197625 |
| 1734732300 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 2670 |
| 1734645900 | 0.06 | -0.005 | -7.69 | 0.065 | 0.065 | 0.055 | 169234 |
| 1734559500 | 0.065 | 0.005 | 8.33 | 0.06 | 0.075 | 0.06 | 833600 |
| 1734473100 | 0.06 | 0.01 | 20.00 | 0.065 | 0.08 | 0.06 | 2556748 |
| 1734386700 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 224950 |
| 1734127500 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 180800 |
| 1734041100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 125000 |
| 1733954700 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 625700 |
| 1733868300 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.03 | 222690 |
| 1733781900 | 0.03 | -0.005 | -14.29 | 0.03 | 0.035 | 0.03 | 27213 |
| 1733522700 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.03 | 88000 |
| 1733436300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 297800 |
| 1733349900 | 0.04 | 0.015 | 60.00 | 0.025 | 0.04 | 0.025 | 1080500 |
| 1733263500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 37500 |
| 1733177100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 55850 |
| 1732917900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 58500 |
| 1732831500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 400 |
| 1732745100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1732658700 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 242000 |
| 1732572300 | 0.025 | 0.005 | 25.00 | 0.01 | 0.025 | 0.01 | 928450 |
| 1732313100 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 2452 |
| 1732226700 | 0.015 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 22450 |
| 1732140300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 500 |
| 1732053900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 31500 |
| 1731967500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.01 | 241700 |
| 1731708300 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 33525 |
| 1731621900 | 0.02 | 0.005 | 33.33 | 0.015 | 0.02 | 0.015 | 17313 |
| 1731535500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 178000 |
| 1731449100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 18000 |
| 1731362700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 571000 |
| 1731103500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.01 | 4511316 |
| 1731017100 | 0.015 | -0.005 | -25.00 | 0.02 | 0.02 | 0.01 | 1226230 |
| 1730930700 | 0.02 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 24401 |
| 1730844300 | 0.02 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 96230 |
| 1730757900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 99600 |
| 1730495100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1730408700 | 0.02 | -0.01 | -33.33 | 0.025 | 0.025 | 0.02 | 20000 |
| 1730322300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1730235900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1730149500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.02 | 154750 |
| 1729890300 | 0.03 | 0.01 | 50.00 | 0.02 | 0.03 | 0.02 | 13644 |
| 1729803900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1050 |
| 1729717500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1729631100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1 |
| 1729544700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1729285500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 100 |
| 1729199100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 410 |
| 1729112700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 11000 |
| 1729026300 | 0.02 | -0.01 | -33.33 | 0.03 | 0.03 | 0.02 | 4000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
