Bedford Metals Corp (O8D)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -5.16129032258 | 1.55 | 1.57 | 1.44 | 592099 | 1.52054431 | DE |
| 4 | -0.03 | -2 | 1.5 | 1.58 | 1.11 | 601711 | 1.46294216 | DE |
| 12 | 0.36 | 32.4324324324 | 1.11 | 1.75 | 1.08 | 523164 | 1.44776267 | DE |
| 26 | 0.47 | 47 | 1 | 1.75 | 0.97 | 500173 | 1.44597627 | DE |
| 52 | 0.47 | 47 | 1 | 1.75 | 0.97 | 500173 | 1.44597627 | DE |
| 156 | 0.47 | 47 | 1 | 1.75 | 0.97 | 500173 | 1.44597627 | DE |
| 260 | 0.47 | 47 | 1 | 1.75 | 0.97 | 500173 | 1.44597627 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719433620 | 1.5 | -0.01 | -0.66 | 1.52 | 1.52 | 1.46 | 482724 |
| 1719347160 | 1.51 | -0.01 | -0.66 | 1.5 | 1.51 | 1.49 | 353367 |
| 1719260820 | 1.52 | 0.05 | 3.40 | 1.51 | 1.55 | 1.48 | 1022936 |
| 1719001620 | 1.47 | -0.06 | -3.92 | 1.5 | 1.58 | 1.47 | 542730 |
| 1718915160 | 1.53 | 0.03 | 2.00 | 1.49 | 1.54 | 1.47 | 446213 |
| 1718828820 | 1.5 | 0.04 | 2.74 | 1.48 | 1.5 | 1.44 | 572670 |
| 1718742360 | 1.46 | -0.02 | -1.35 | 1.49 | 1.49 | 1.45 | 457141 |
| 1718656020 | 1.48 | 0.01 | 0.68 | 1.5 | 1.53 | 1.47 | 595497 |
| 1718396820 | 1.47 | -0.04 | -2.65 | 1.49 | 1.52 | 1.47 | 408989 |
| 1718310420 | 1.51 | 0.04 | 2.72 | 1.5 | 1.54 | 1.48 | 389482 |
| 1718224020 | 1.47 | -0.06 | -3.92 | 1.53 | 1.55 | 1.47 | 416737 |
| 1718137620 | 1.53 | 0.03 | 2.00 | 1.5 | 1.56 | 1.46 | 324341 |
| 1718051220 | 1.5 | 0.02 | 1.35 | 1.53 | 1.53 | 1.48 | 246302 |
| 1717792020 | 1.48 | 0.05 | 3.50 | 1.46 | 1.48 | 1.44 | 343568 |
| 1717705620 | 1.43 | -0.06 | -4.03 | 1.49 | 1.52 | 1.43 | 500796 |
| 1717619220 | 1.49 | 0 | 0.00 | 1.48 | 1.49 | 1.44 | 271586 |
| 1717532820 | 1.49 | 0.04 | 2.76 | 1.48 | 1.49 | 1.42 | 404293 |
| 1717446420 | 1.45 | -0.04 | -2.68 | 1.52 | 1.57 | 1.42 | 1104733 |
| 1717187220 | 1.49 | -0.01 | -0.67 | 1.49 | 1.54 | 1.47 | 600101 |
| 1717100820 | 1.5 | 0.03 | 2.04 | 1.48 | 1.5 | 1.46 | 301599 |
| 1717014420 | 1.47 | 0.02 | 1.38 | 1.43 | 1.48 | 1.42 | 369646 |
| 1716928020 | 1.45 | -0.01 | -0.68 | 1.46 | 1.49 | 1.42 | 490342 |
| 1716841560 | 1.46 | -0.02 | -1.35 | 1.47 | 1.53 | 1.37 | 860153 |
| 1716582420 | 1.48 | 0.07 | 4.96 | 1.43 | 1.51 | 1.3899999 | 573590 |
| 1716496020 | 1.41 | -0.02 | -1.40 | 1.44 | 1.47 | 1.3799999 | 757564 |
| 1716409620 | 1.43 | 0.02 | 1.42 | 1.43 | 1.65 | 1.37 | 1068613 |
| 1716323160 | 1.41 | -0.17 | -10.76 | 1.6399999 | 1.6399999 | 1.3799999 | 944380 |
| 1716236760 | 1.58 | 0.19 | 13.67 | 1.3899999 | 1.75 | 1.3799999 | 935731 |
| 1715977620 | 1.3899999 | 0.02 | 1.46 | 1.37 | 1.3899999 | 1.32 | 267565 |
| 1715891220 | 1.37 | 0.01 | 0.74 | 1.34 | 1.3899999 | 1.32 | 284121 |
| 1715804820 | 1.36 | -0.03 | -2.16 | 1.3799999 | 1.3899999 | 1.26 | 122952 |
| 1715718420 | 1.3899999 | -0.01 | -0.71 | 1.3799999 | 1.3899999 | 1.33 | 183493 |
| 1715631960 | 1.4 | 0.01 | 0.72 | 1.42 | 1.44 | 1.36 | 410564 |
| 1715372820 | 1.3899999 | 0 | 0.00 | 1.4 | 1.41 | 1.26 | 418444 |
| 1715286420 | 1.3899999 | 0.01 | 0.72 | 1.3799999 | 1.4 | 1.34 | 118037 |
| 1715200020 | 1.3799999 | 0.01 | 0.73 | 1.37 | 1.3899999 | 1.32 | 162305 |
| 1715113620 | 1.37 | 0 | 0.00 | 1.35 | 1.3799999 | 1.26 | 398040 |
| 1715027220 | 1.37 | 0.07 | 5.38 | 1.36 | 1.41 | 1.32 | 615299 |
| 1714768020 | 1.3 | -0.01 | -0.76 | 1.34 | 1.35 | 1.26 | 333650 |
| 1714681560 | 1.31 | 0.08 | 6.50 | 1.26 | 1.34 | 1.26 | 729365 |
| 1714508820 | 1.23 | 0.01 | 0.82 | 1.27 | 1.27 | 1.2 | 147518 |
| 1714422420 | 1.22 | 0.08 | 7.02 | 1.24 | 1.45 | 1.17 | 596763 |
| 1714163220 | 1.1399999 | 0.04 | 3.64 | 1.11 | 1.1499999 | 1.08 | 74080 |
| 1714076820 | 1.1 | 0 | 0.00 | 1.07 | 1.1 | 1.06 | 27034 |
| 1713990420 | 1.1 | 0.09 | 8.91 | 1.03 | 1.2 | 1.03 | 58076 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
