BRGO

Bergio (PK) Historical Data

BRGO Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2021 0.0061 -0.0004 -6.15% 0.0062 0.007 0.0061 16,853,738
Oct 19 2021 0.0065 -0.0002 -2.99% 0.007 0.0073 0.0061 15,284,716
Oct 18 2021 0.0067 0.0002 3.08% 0.0064 0.007 0.006 11,528,171
Oct 15 2021 0.0065 0.00 +0.00% 0.0067 0.0067 0.006 0
Oct 15 2021 0.0065 -0.0002 -2.99% 0.0067 0.0067 0.006 11,811,234
Oct 14 2021 0.0067 0.0002 3.08% 0.0065 0.0067 0.0063 2,329,654
Oct 13 2021 0.0065 0.00 +0.00% 0.0065 0.0065 0.0062 0
Oct 13 2021 0.0065 0.00 0.0% 0.0065 0.0065 0.0062 2,973,114
Oct 12 2021 0.0065 0.00 0.0% 0.0066 0.0066 0.0062 3,350,549
Oct 11 2021 0.0065 0.00 0.0% 0.0064 0.00675 0.0061 5,773,571
Oct 08 2021 0.0065 0.00 +0.00% 0.0065 0.0066 0.0061 0
Oct 08 2021 0.0065 0.0003 4.84% 0.0065 0.0066 0.0061 5,998,986
Oct 07 2021 0.0062 0.0002 3.33% 0.0058 0.0065 0.0058 4,130,215
Oct 06 2021 0.006 0.00 +0.00% 0.0062 0.0064 0.0058 0
Oct 06 2021 0.006 0.00 0.0% 0.0062 0.0064 0.0058 9,266,458
Oct 05 2021 0.006 0.00 +0.00% 0.0066 0.0073 0.0058 0
Oct 05 2021 0.006 -0.0007 -10.42% 0.0066 0.0073 0.0058 53,793,094
Oct 04 2021 0.006698 -0.0003 -4.31% 0.0067 0.00715 0.0065 4,632,462
Oct 01 2021 0.007 -0.0001 -1.41% 0.0073 0.0073 0.0066 7,282,900
Sep 30 2021 0.0071 -0.0001 -1.39% 0.0073 0.0074 0.0065 19,292,954
Sep 29 2021 0.0072 -0.0002 -2.7% 0.0075 0.0075 0.00685 8,288,831
Sep 28 2021 0.0074 0.00 +0.00% 0.0075 0.0078 0.0069 0
Sep 28 2021 0.0074 0.00 0.0% 0.0075 0.0078 0.0069 20,505,117
Sep 27 2021 0.0074 0.0005 7.25% 0.007 0.0076 0.006635 54,312,228
Sep 24 2021 0.0069 0.0006 9.52% 0.00655 0.007 0.006 37,394,869
Sep 23 2021 0.0063 0.00 +0.00% 0.007 0.0071 0.0057 0
Sep 23 2021 0.0063 -0.0003 -4.55% 0.007 0.0071 0.0057 42,609,751
Sep 22 2021 0.0066 0.00 +0.00% 0.007 0.007 0.0062 0
Sep 22 2021 0.0066 0.0001 1.54% 0.007 0.007 0.0062 32,042,709
Sep 21 2021 0.0065 0.00 +0.00% 0.0064 0.0065 0.0059 0
Sep 21 2021 0.0065 0.0001 1.56% 0.0064 0.0065 0.0059 11,670,406
Sep 20 2021 0.0064 0.00 +0.00% 0.0061 0.0065 0.0061 0
Sep 20 2021 0.0064 -0.0001 -1.54% 0.0061 0.0065 0.0061 7,292,148
Sep 17 2021 0.0065 0.00 +0.00% 0.00665 0.00665 0.006 0
Sep 17 2021 0.0065 -0.0001 -1.52% 0.00665 0.00665 0.006 5,450,047
Sep 16 2021 0.0066 0.0002 3.12% 0.0065 0.007 0.0063 7,153,241
Sep 15 2021 0.0064 0.00 0.0% 0.0064 0.00645 0.0062 6,204,069
Sep 14 2021 0.0064 0.00 +0.00% 0.0061 0.0068 0.0061 0
Sep 14 2021 0.0064 0.0003 4.92% 0.0061 0.0068 0.0061 4,077,713
Sep 13 2021 0.0061 -0.0002 -3.17% 0.00665 0.00665 0.0057 8,290,324
Sep 10 2021 0.0063 0.0001 1.61% 0.0061 0.0065 0.0057 14,198,373
Sep 09 2021 0.0062 -0.0003 -4.62% 0.0065 0.0065 0.006 4,897,738
Sep 08 2021 0.0065 0.00 +0.00% 0.0065 0.0067 0.00595 0
Sep 08 2021 0.0065 0.0003 4.84% 0.0065 0.0067 0.00595 5,805,004
Sep 07 2021 0.0062 -0.0003 -4.62% 0.0065 0.00665 0.0059 11,781,147
Sep 06 2021 0.0065 0.00 +0.00% 0.0068 0.0068 0.0064 0
Sep 03 2021 0.0065 0.00 +0.00% 0.0068 0.0068 0.0064 0
Sep 03 2021 0.0065 0.00 0.0% 0.0068 0.0068 0.0064 4,800,025
Sep 02 2021 0.0065 0.00 +0.00% 0.0067 0.0067 0.0063 0
Sep 02 2021 0.0065 -0.0001 -1.52% 0.0067 0.0067 0.0063 1,703,448
Sep 01 2021 0.0066 -0.0003 -4.35% 0.0069 0.0069 0.0062 6,424,059
Aug 31 2021 0.0069 0.00 +0.00% 0.007 0.007 0.0066 0
Aug 31 2021 0.0069 -0.0001 -1.43% 0.007 0.007 0.0066 3,975,645
Aug 30 2021 0.007 0.0002 2.94% 0.007 0.0072 0.0064 9,372,111
Aug 27 2021 0.0068 0.00 0.0% 0.0066 0.0069 0.0062 12,759,891
Aug 26 2021 0.0068 0.0005 7.94% 0.0065 0.007785 0.0062 58,566,430
Aug 25 2021 0.0063 0.0004 6.78% 0.0059 0.0065 0.0059 11,677,172
Aug 24 2021 0.0059 0.0004 7.27% 0.0055 0.0061 0.0055 6,377,778
Aug 23 2021 0.0055 0.00 0.0% 0.0054 0.0058 0.0051 5,649,024
Aug 20 2021 0.0055 0.00 +0.00% 0.00535 0.0055 0.0051 0
Aug 20 2021 0.0055 0.0001 1.85% 0.00535 0.0055 0.0051 12,866,090
Aug 19 2021 0.0054 -0.0006 -10.0% 0.0058 0.0063 0.0053 8,365,781
Aug 18 2021 0.006 0.00 +0.00% 0.0058 0.00614 0.0057 0
Aug 18 2021 0.006 0.0003 5.26% 0.0058 0.00614 0.0057 3,606,505
Aug 17 2021 0.0057 -0.0002 -3.39% 0.00585 0.0059 0.0055 15,314,819
Aug 16 2021 0.0059 -0.0003 -4.84% 0.0061 0.0063 0.0057 11,357,344
Aug 13 2021 0.0062 0.00 +0.00% 0.0073 0.0073 0.0061 0
Aug 13 2021 0.0062 -0.0006 -8.82% 0.0073 0.0073 0.0061 30,470,754
Aug 12 2021 0.0068 0.00 +0.00% 0.0091 0.0109 0.0065 0
Aug 12 2021 0.0068 0.0005 7.94% 0.0091 0.0109 0.0065 311,115,044
Aug 11 2021 0.0063 -0.0001 -1.56% 0.0064 0.0064 0.006 1,285,475
Aug 10 2021 0.0064 0.00 +0.00% 0.00615 0.0064 0.006 0
Aug 10 2021 0.0064 0.0003 4.92% 0.00615 0.0064 0.006 2,992,004
Aug 09 2021 0.0061 -0.0003 -4.69% 0.0062 0.006425 0.006 3,680,216
Aug 06 2021 0.0064 0.00 +0.00% 0.00635 0.0065 0.006 0
Aug 06 2021 0.0064 -0.00009 -1.39% 0.00635 0.0065 0.006 3,544,388
Aug 05 2021 0.00649 0.00019 3.02% 0.0065 0.00679 0.0061 4,925,736
Aug 04 2021 0.0063 -0.00025 -3.82% 0.00645 0.0066 0.0062 3,797,838
Aug 03 2021 0.00655 0.00 +0.00% 0.0064 0.00675 0.0062 0
Aug 03 2021 0.00655 0.00015 2.34% 0.0064 0.00675 0.0062 6,945,345
Aug 02 2021 0.0064 -0.0001 -1.54% 0.0063 0.0069 0.0061 6,699,002
Jul 30 2021 0.0065 0.0002 3.17% 0.0065 0.0067 0.006 10,875,764
Jul 29 2021 0.0063 0.00 +0.00% 0.007 0.007 0.006 0
Jul 29 2021 0.0063 -0.0007 -10.0% 0.007 0.007 0.006 23,771,500
Jul 28 2021 0.007 0.0002 2.94% 0.0067 0.007 0.0066 1,869,704
Jul 27 2021 0.0068 -0.0003 -4.23% 0.0073 0.0074 0.0066 7,989,374
Jul 26 2021 0.0071 -0.0003 -4.05% 0.0073 0.0074 0.00655 10,045,793
Jul 23 2021 0.0074 0.0004 5.71% 0.0077 0.0077 0.00689 5,945,183


Your Recent History
USOTC
BRGO
Bergio (PK..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.