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 | -0.0120001 | -3.97354304636 | 0.302 | 0.338 | 0.2819999 | 85178 | 0.30572365 | DE |
| 4 | -0.1040001 | -26.395964467 | 0.394 | 0.398 | 0.276 | 119538 | 0.32892101 | DE |
| 12 | -0.2250001 | -43.6893398058 | 0.515 | 0.525 | 0.192 | 241106 | 0.36363675 | DE |
| 26 | -1.1900001 | -80.4054121622 | 1.48 | 1.52 | 0.192 | 491671 | 0.68268198 | DE |
| 52 | -0.7100001 | -71.00001 | 1 | 1.75 | 0.192 | 485622 | 0.94446476 | DE |
| 156 | -0.7100001 | -71.00001 | 1 | 1.75 | 0.192 | 485622 | 0.94446476 | DE |
| 260 | -0.7100001 | -71.00001 | 1 | 1.75 | 0.192 | 485622 | 0.94446476 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738099620 | 0.294 | 0.0040001 | 1.38 | 0.2879998 | 0.3 | 0.2819999 | 90836 |
| 1738013220 | 0.2899999 | -0.012 | -3.97 | 0.2899999 | 0.294 | 0.2879998 | 105400 |
| 1737754020 | 0.302 | -0.018 | -5.63 | 0.304 | 0.304 | 0.292 | 95983 |
| 1737667620 | 0.32 | 0 | 0.00 | 0.328 | 0.328 | 0.298 | 45392 |
| 1737581220 | 0.32 | 0.014 | 4.58 | 0.316 | 0.338 | 0.302 | 94083 |
| 1737494820 | 0.306 | 0.002 | 0.66 | 0.302 | 0.32 | 0.298 | 85030 |
| 1737408420 | 0.304 | 0.002 | 0.66 | 0.298 | 0.314 | 0.294 | 29181 |
| 1737149220 | 0.302 | -0.004 | -1.31 | 0.296 | 0.306 | 0.2879998 | 29677 |
| 1737062820 | 0.306 | 0.012 | 4.08 | 0.292 | 0.314 | 0.2839999 | 67350 |
| 1736976420 | 0.294 | -0.01 | -3.29 | 0.296 | 0.328 | 0.276 | 199236 |
| 1736890020 | 0.304 | 0.012 | 4.11 | 0.31 | 0.33 | 0.2859998 | 124229 |
| 1736803620 | 0.292 | -0.032 | -9.88 | 0.328 | 0.34 | 0.2839999 | 192882 |
| 1736544420 | 0.324 | -0.012 | -3.57 | 0.336 | 0.366 | 0.322 | 87480 |
| 1736458020 | 0.336 | 0.006 | 1.82 | 0.338 | 0.3459999 | 0.322 | 86368 |
| 1736371620 | 0.33 | -0.034 | -9.34 | 0.364 | 0.364 | 0.322 | 128387 |
| 1736285220 | 0.364 | 0.006 | 1.68 | 0.372 | 0.39 | 0.3459999 | 177614 |
| 1736198820 | 0.358 | -0.024 | -6.28 | 0.396 | 0.398 | 0.352 | 159687 |
| 1735939620 | 0.382 | 0.016 | 4.37 | 0.376 | 0.398 | 0.364 | 154913 |
| 1735853220 | 0.366 | 0.016 | 4.57 | 0.394 | 0.394 | 0.356 | 288791 |
| 1735594020 | 0.35 | 0.016 | 4.79 | 0.334 | 0.396 | 0.314 | 1102391 |
| 1735334820 | 0.334 | 0.088 | 35.77 | 0.25 | 0.34 | 0.238 | 774657 |
| 1734989220 | 0.246 | 0.036 | 17.14 | 0.216 | 0.246 | 0.192 | 422618 |
| 1734730020 | 0.21 | -0.012 | -5.41 | 0.228 | 0.228 | 0.2 | 481400 |
| 1734643620 | 0.222 | -0.03 | -11.90 | 0.25 | 0.26 | 0.216 | 300852 |
| 1734557220 | 0.252 | -0.042 | -14.29 | 0.28 | 0.296 | 0.252 | 298288 |
| 1734470820 | 0.294 | -0.006 | -2.00 | 0.31 | 0.31 | 0.272 | 290338 |
| 1734384420 | 0.3 | -0.014 | -4.46 | 0.308 | 0.322 | 0.292 | 202106 |
| 1734125220 | 0.314 | 0.004 | 1.29 | 0.324 | 0.332 | 0.302 | 103380 |
| 1734038820 | 0.31 | -0.022 | -6.63 | 0.316 | 0.326 | 0.302 | 148598 |
| 1733952420 | 0.332 | 0.008 | 2.47 | 0.32 | 0.336 | 0.31 | 223624 |
| 1733866020 | 0.324 | -0.034 | -9.50 | 0.332 | 0.368 | 0.302 | 247347 |
| 1733779620 | 0.358 | -0.024 | -6.28 | 0.366 | 0.378 | 0.326 | 317333 |
| 1733520420 | 0.382 | 0.0360001 | 10.40 | 0.34 | 0.39 | 0.34 | 397650 |
| 1733434020 | 0.3459999 | -0.022 | -5.98 | 0.364 | 0.388 | 0.32 | 333272 |
| 1733347620 | 0.368 | -0.006 | -1.60 | 0.398 | 0.398 | 0.364 | 202205 |
| 1733261220 | 0.374 | -0.008 | -2.09 | 0.394 | 0.394 | 0.374 | 197019 |
| 1733174820 | 0.382 | -0.01 | -2.55 | 0.378 | 0.398 | 0.378 | 160388 |
| 1732915620 | 0.392 | -0.012 | -2.97 | 0.394 | 0.4079999 | 0.392 | 99618 |
| 1732829220 | 0.404 | 0.002 | 0.50 | 0.4 | 0.406 | 0.386 | 55959 |
| 1732742820 | 0.402 | 0.008 | 2.03 | 0.39 | 0.4079999 | 0.376 | 171681 |
| 1732656420 | 0.394 | -0.004 | -1.01 | 0.412 | 0.412 | 0.386 | 160072 |
| 1732570020 | 0.398 | -0.018 | -4.33 | 0.4079999 | 0.428 | 0.392 | 230306 |
| 1732310820 | 0.416 | 0.014 | 3.48 | 0.422 | 0.438 | 0.4099999 | 70060 |
| 1732224420 | 0.402 | -0.008 | -1.95 | 0.434 | 0.436 | 0.402 | 98470 |
| 1732138020 | 0.4099999 | -0.012 | -2.84 | 0.412 | 0.436 | 0.4099999 | 95493 |
| 1732051620 | 0.422 | 0.01 | 2.43 | 0.424 | 0.444 | 0.39 | 147395 |
| 1731965220 | 0.412 | -0.026 | -5.94 | 0.424 | 0.45 | 0.412 | 111010 |
| 1731705960 | 0.438 | -0.046 | -9.50 | 0.498 | 0.5 | 0.414 | 338902 |
| 1731619560 | 0.484 | 0.106 | 28.04 | 0.372 | 0.49 | 0.372 | 661277 |
| 1731533160 | 0.378 | -0.03 | -7.35 | 0.39 | 0.4079999 | 0.374 | 279916 |
| 1731446820 | 0.4079999 | -0.052 | -11.30 | 0.46 | 0.46 | 0.362 | 865454 |
| 1731360420 | 0.46 | -0.016 | -3.36 | 0.474 | 0.498 | 0.422 | 733924 |
| 1731101220 | 0.476 | -0.029 | -5.74 | 0.494 | 0.5 | 0.474 | 306107 |
| 1731014760 | 0.505 | 0.013 | 2.64 | 0.51 | 0.515 | 0.484 | 138997 |
| 1730928360 | 0.492 | -0.013 | -2.57 | 0.515 | 0.515 | 0.492 | 208522 |
| 1730841960 | 0.505 | 0.005 | 1.00 | 0.515 | 0.525 | 0.494 | 151818 |
| 1730755560 | 0.5 | -0.005 | -0.99 | 0.505 | 0.53 | 0.492 | 410383 |
| 1730496360 | 0.505 | 0 | 0.00 | 0.505 | 0.51 | 0.488 | 111015 |
| 1730409960 | 0.505 | 0.005 | 1.00 | 0.5 | 0.51 | 0.482 | 70471 |
| 1730323560 | 0.5 | -0.005 | -0.99 | 0.5 | 0.51 | 0.486 | 183208 |
| 1730237160 | 0.505 | 0 | 0.00 | 0.52 | 0.52 | 0.492 | 179726 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
