Bedford Metals Corp Historical Data - O8D | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Bedford Metals Corp (O8D)
Bedford Metals Corp (O8D) Historical

Bedford Metals Corp (O8D)

0.28

-0.002

(-0.71%)

Closed 02 February 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.024	-7.89473684211	0.304	0.304	0.27	82259	0.29002794	DE
4	-0.096	-25.5319148936	0.376	0.398	0.27	103640	0.31926339	DE
12	-0.214	-43.3198380567	0.494	0.5	0.192	235843	0.35712437	DE
26	-1.21	-81.2080536913	1.49	1.5	0.192	484515	0.67322948	DE
52	-0.72	-72	1	1.75	0.192	479292	0.94299771	DE
156	-0.72	-72	1	1.75	0.192	479292	0.94299771	DE
260	-0.72	-72	1	1.75	0.192	479292	0.94299771	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738358820	0.272	-0.002	-0.73	0.276	0.3	0.27	69158
1738272420	0.274	-0.008	-2.84	0.2879998	0.298	0.274	68878
1738186020	0.2819999	-0.012	-4.08	0.2899999	0.296	0.2819999	50198
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

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions