Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bullion Gold Resources Corp (TSV: BGD )

0.0550 +0.0050 (+10.00%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2024 0.0500 0.0550 0.0500 0.0550 169,000 +0.00(+10.00%)
May 27, 2024 0.0450 0.0500 0.0450 0.0500 897,500 +0.01(+11.11%)
May 24, 2024 0.0550 0.0550 0.0450 0.0450 422,418 -0.01(-10.00%)
May 23, 2024 0.0400 0.0550 0.0400 0.0500 1,296,273 +0.01(+11.11%)
May 22, 2024 0.0400 0.0450 0.0400 0.0450 302,000 +0.00(+12.50%)
May 21, 2024 0.0350 0.0450 0.0350 0.0400 420,000 +0.00(+14.29%)
May 17, 2024 0.0350 0 +0.01(+16.67%)
May 16, 2024 0.0300 0.0300 0.0300 0.0300 4,750 +0.00(+0.00%)
May 15, 2024 0.0300 0.0300 0.0300 0.0300 2,016 +0.00(+20.00%)
May 14, 2024 0.0300 0.0300 0.0250 0.0250 205,000 -0.00(-16.67%)
May 13, 2024 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
May 10, 2024 0.0300 0.0300 0.0300 0.0300 53,000 +0.00(+0.00%)
May 09, 2024 0.0300 0.0300 0.0300 0.0300 39,000 +0.00(+0.00%)
May 08, 2024 0.0300 0.0300 0.0300 0.0300 48,000 -0.01(-14.29%)
May 06, 2024 0.0350 0 +0.01(+16.67%)
May 03, 2024 0.0300 0.0300 0.0300 0.0300 28,000 +0.00(+0.00%)
May 02, 2024 0.0300 0.0300 0.0300 0.0300 21,000 +0.00(+0.00%)
Apr 30, 2024 0.0300 0 -0.01(-14.29%)
Apr 29, 2024 0.0350 0.0350 0.0350 0.0350 75,000 +0.00(+0.00%)
Apr 26, 2024 0.0350 0.0350 0.0350 0.0350 3,000 +0.01(+16.67%)
Apr 25, 2024 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+20.00%)
Apr 24, 2024 0.0300 0.0300 0.0250 0.0250 12,000 -0.00(-16.67%)
Apr 22, 2024 0.0300 0 -0.01(-14.29%)
Apr 19, 2024 0.0250 0.0350 0.0250 0.0350 567,000 +0.01(+40.00%)
Apr 18, 2024 0.0250 0.0250 0.0250 0.0250 262,000 +0.00(+0.00%)
Apr 17, 2024 0.0250 0.0250 0.0250 0.0250 9,000 +0.00(+0.00%)
Apr 16, 2024 0.0250 0.0250 0.0250 0.0250 201,002 +0.00(+0.00%)
Apr 10, 2024 0.0250 0 +0.00(+0.00%)
Apr 09, 2024 0.0250 0.0250 0.0250 0.0250 9,109 +0.00(+0.00%)
Apr 08, 2024 0.0250 0.0250 0.0250 0.0250 5,000 -0.00(-16.67%)
Apr 05, 2024 0.0350 0.0350 0.0300 0.0300 257,250 +0.00(+0.00%)
Apr 04, 2024 0.0200 0.0400 0.0200 0.0300 2,005,042 +0.01(+50.00%)
Apr 03, 2024 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Apr 02, 2024 0.0200 0.0200 0.0200 0.0200 48,000 +0.00(+0.00%)
Apr 01, 2024 0.0200 0.0200 0.0200 0.0200 3,500 +0.00(+0.00%)
Mar 22, 2024 0.0200 0 +0.01(+33.33%)
Mar 18, 2024 0.0150 0 -0.01(-25.00%)
Mar 15, 2024 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Mar 13, 2024 0.0200 0 +0.00(+0.00%)
Mar 11, 2024 0.0200 0 +0.00(+0.00%)
Mar 08, 2024 0.0200 0.0200 0.0200 0.0200 4,000 +0.00(+0.00%)
Mar 06, 2024 0.0200 0 -0.01(-20.00%)
Mar 05, 2024 0.0250 0.0250 0.0250 0.0250 4,000 +0.01(+25.00%)
Mar 04, 2024 0.0200 0.0200 0.0200 0.0200 3,000 -0.01(-20.00%)
Mar 01, 2024 0.0250 0.0250 0.0250 0.0250 28,000 +0.00(+0.00%)
Feb 29, 2024 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Feb 22, 2024 0.0250 0 +0.00(+0.00%)
Feb 21, 2024 0.0250 0.0250 0.0250 0.0250 4,000 +0.01(+25.00%)
Feb 20, 2024 0.0200 0.0200 0.0200 0.0200 10,000 -0.01(-20.00%)
Feb 15, 2024 0.0250 0 +0.01(+25.00%)
Feb 14, 2024 0.0250 0.0250 0.0200 0.0200 4,118 -0.01(-20.00%)
Feb 13, 2024 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Feb 12, 2024 0.0250 0.0250 0.0250 0.0250 1,178 +0.01(+25.00%)
Feb 09, 2024 0.0200 0.0200 0.0200 0.0200 5,000 -0.01(-20.00%)
Feb 06, 2024 0.0250 0 +0.01(+25.00%)
Feb 05, 2024 0.0250 0.0250 0.0200 0.0200 221,500 -0.01(-20.00%)
Feb 01, 2024 0.0250 0 +0.00(+0.00%)
Jan 30, 2024 0.0250 0 -0.00(-16.67%)
Jan 29, 2024 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+20.00%)
Jan 26, 2024 0.0250 0.0250 0.0250 0.0250 7,000 +0.00(+0.00%)
Jan 25, 2024 0.0250 0.0250 0.0250 0.0250 15,000 +0.00(+0.00%)
Jan 22, 2024 0.0250 0 -0.00(-16.67%)
Jan 18, 2024 0.0300 0 +0.00(+20.00%)
Jan 15, 2024 0.0250 0 -0.00(-16.67%)
Jan 11, 2024 0.0300 0 +0.00(+0.00%)
Jan 10, 2024 0.0300 0.0300 0.0300 0.0300 33,250 +0.00(+0.00%)
Jan 04, 2024 0.0300 0 +0.00(+20.00%)
Jan 03, 2024 0.0250 0.0250 0.0250 0.0250 5,000 -0.00(-16.67%)
Jan 02, 2024 0.0300 0.0300 0.0300 0.0300 10,070 +0.00(+0.00%)
Dec 29, 2023 0.0300 0 +0.00(+20.00%)
Dec 27, 2023 0.0250 150 -0.00(-16.67%)
Dec 22, 2023 0.0300 0 +0.00(+0.00%)
Dec 21, 2023 0.0300 0.0300 0.0300 0.0300 503,070 +0.00(+20.00%)
Dec 20, 2023 0.0250 0.0250 0.0250 0.0250 5,000 +0.01(+25.00%)
Dec 19, 2023 0.0250 0.0250 0.0200 0.0200 309,000 -0.01(-20.00%)
Dec 18, 2023 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Dec 13, 2023 0.0250 0 +0.01(+25.00%)
Dec 11, 2023 0.0200 0 -0.01(-33.33%)
Dec 07, 2023 0.0300 0 +0.00(+0.00%)
Dec 06, 2023 0.0300 0.0300 0.0200 0.0300 329,000 +0.00(+0.00%)
Dec 05, 2023 0.0250 0.0300 0.0150 0.0300 510,474 +0.00(+20.00%)
Dec 04, 2023 0.0250 0.0250 0.0250 0.0250 2,000 +0.01(+25.00%)
Nov 28, 2023 0.0200 0 -0.01(-20.00%)
Nov 23, 2023 0.0250 0 +0.00(+0.00%)
Nov 21, 2023 0.0250 0 +0.00(+0.00%)
Nov 20, 2023 0.0250 0.0250 0.0250 0.0250 1,000 +0.01(+25.00%)
Nov 17, 2023 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Nov 15, 2023 0.0200 0 -0.01(-20.00%)
Nov 08, 2023 0.0250 0 +0.00(+0.00%)
Nov 07, 2023 0.0250 0.0250 0.0250 0.0250 49,000 +0.00(+0.00%)
Nov 06, 2023 0.0250 0.0250 0.0250 0.0250 11,000 +0.00(+0.00%)
Nov 02, 2023 0.0250 0 +0.00(+0.00%)
Nov 01, 2023 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Oct 31, 2023 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Oct 30, 2023 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Oct 26, 2023 0.0250 0 +0.00(+0.00%)
Oct 25, 2023 0.0250 0.0250 0.0250 0.0250 3,000 +0.00(+0.00%)
Oct 24, 2023 0.0250 0.0250 0.0250 0.0250 1,000 +0.01(+25.00%)
Oct 23, 2023 0.0200 0.0200 0.0200 0.0200 119,000 +0.01(+33.33%)
Oct 20, 2023 0.0200 0.0200 0.0150 0.0150 29,202 -0.01(-25.00%)
Oct 19, 2023 0.0200 0.0200 0.0200 0.0200 55,000 +0.00(+0.00%)
Oct 18, 2023 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Oct 16, 2023 0.0200 0 +0.00(+0.00%)
Oct 13, 2023 0.0200 0.0200 0.0200 0.0200 5,000 -0.01(-20.00%)
Oct 12, 2023 0.0200 0.0250 0.0200 0.0250 84,600 +0.01(+25.00%)
Oct 11, 2023 0.0200 0.0200 0.0200 0.0200 41,000 +0.00(+0.00%)
Oct 10, 2023 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Oct 06, 2023 0.0200 0 +0.00(+0.00%)
Oct 05, 2023 0.0200 0.0200 0.0200 0.0200 49,000 +0.00(+0.00%)
Oct 04, 2023 0.0200 0.0200 0.0200 0.0200 60,250 -0.01(-20.00%)
Sep 28, 2023 0.0250 0 +0.00(+0.00%)
Sep 25, 2023 0.0250 0 -0.00(-16.67%)
Sep 22, 2023 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Sep 21, 2023 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Sep 18, 2023 0.0300 0 +0.00(+0.00%)
Sep 14, 2023 0.0300 0 +0.00(+20.00%)
Sep 13, 2023 0.0250 0.0250 0.0250 0.0250 45,000 +0.00(+0.00%)
Sep 12, 2023 0.0250 0.0250 0.0250 0.0250 23,000 -0.00(-16.67%)
Sep 11, 2023 0.0250 0.0300 0.0200 0.0300 14,000 +0.00(+20.00%)
Sep 07, 2023 0.0250 0 -0.00(-16.67%)
Sep 06, 2023 0.0250 0.0300 0.0250 0.0300 6,633 +0.00(+0.00%)
Sep 01, 2023 0.0300 0 +0.00(+0.00%)
Aug 30, 2023 0.0300 0 +0.00(+0.00%)
Aug 28, 2023 0.0300 0 +0.00(+20.00%)
Aug 24, 2023 0.0250 0 +0.00(+0.00%)
Aug 21, 2023 0.0250 0 +0.00(+0.00%)
Aug 17, 2023 0.0250 0 +0.00(+0.00%)
Aug 15, 2023 0.0250 0 -0.00(-16.67%)
Aug 14, 2023 0.0250 0.0300 0.0250 0.0300 3,000 +0.00(+0.00%)
Aug 11, 2023 0.0300 0.0300 0.0300 0.0300 3,000 +0.01(+50.00%)
Aug 10, 2023 0.0250 0.0250 0.0200 0.0200 4,500 -0.01(-20.00%)
Aug 09, 2023 0.0250 0.0250 0.0250 0.0250 26,165 +0.00(+0.00%)
Aug 08, 2023 0.0250 0.0300 0.0250 0.0250 15,000 -0.00(-16.67%)
Aug 01, 2023 0.0300 0 +0.00(+0.00%)
Jul 26, 2023 0.0300 0 +0.00(+0.00%)
Jul 25, 2023 0.0250 0.0300 0.0250 0.0300 13,000 +0.00(+0.00%)
Jul 20, 2023 0.0300 0 +0.00(+0.00%)
Jul 19, 2023 0.0300 0.0300 0.0300 0.0300 3,457 +0.00(+0.00%)
Jul 18, 2023 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Jul 13, 2023 0.0300 0 +0.00(+0.00%)
Jul 12, 2023 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+20.00%)
Jul 10, 2023 0.0250 0 -0.00(-16.67%)
Jul 07, 2023 0.0250 0.0300 0.0250 0.0300 3,000 +0.00(+20.00%)
Jul 06, 2023 0.0250 0.0250 0.0250 0.0250 104,000 +0.00(+0.00%)
Jul 05, 2023 0.0250 0.0250 0.0250 0.0250 42,000 -0.00(-16.67%)
Jul 04, 2023 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+20.00%)
Jun 30, 2023 0.0250 0 -0.00(-16.67%)
Jun 27, 2023 0.0300 0 +0.00(+20.00%)
Jun 26, 2023 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Jun 22, 2023 0.0250 0 -0.00(-16.67%)
Jun 21, 2023 0.0300 0.0300 0.0300 0.0300 1,269 +0.00(+0.00%)
Jun 16, 2023 0.0300 0 +0.00(+0.00%)
Jun 14, 2023 0.0300 0 +0.00(+20.00%)
Jun 12, 2023 0.0250 0 -0.00(-16.67%)
Jun 09, 2023 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+20.00%)
Jun 08, 2023 0.0250 0.0250 0.0250 0.0250 303,222 +0.00(+0.00%)
Jun 07, 2023 0.0250 0.0250 0.0250 0.0250 250,000 -0.00(-16.67%)
Jun 06, 2023 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Jun 05, 2023 0.0300 0.0300 0.0300 0.0300 2,900 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.