Blende Silver Corp Historical Data - BAG | 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
Canada
TSXV
Blende Silver Corp (BAG)
Blende Silver Corp (BAG) Historical

Blende Silver Corp (BAG)

0.025

0.00

(0.00%)

Closed 22 February 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	25	0.02	0.025	0.02	83756	0.02498508	CS
4	0.005	25	0.02	0.025	0.015	73092	0.02120261	CS
12	0	0	0.025	0.025	0.015	44220	0.02125096	CS
26	-0.005	-16.6666666667	0.03	0.035	0.015	43310	0.02604191	CS
52	0.005	25	0.02	0.055	0.015	58162	0.03374078	CS
156	-0.03	-54.5454545455	0.055	0.08	0.01	50830	0.03008259	CS
260	-0.07	-73.6842105263	0.095	0.17	0.01	51821	0.04868563	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740177600	0.025	0	0.00	0.025	0.025	0.025	37030
1740091200	0.025	0	0.00	0.025	0.025	0.025	20000
1740004800	0.025	0	0.00	0.025	0.025	0.025	74025
1739918400	0.025	0.005	25.00	0.02	0.025	0.02	240000
1739572800	0.02	0	0.00	0.02	0.02	0.02	1000
1739486400	0.02	0	0.00	0.025	0.025	0.02	113850
1739400000	0.02	0	0.00	0.02	0.02	0.02	35
1739313600	0.02	0	0.00	0.02	0.02	0.02	8035
1739227200	0.02	0	0.00	0.02	0.02	0.02	248000
1738968000	0.02	0	0.00	0.02	0.02	0.02	332000
1738881600	0.02	0	0.00	0.02	0.02	0.02	44035
1738795200	0.02	0	0.00	0.02	0.02	0.02	22000
1738708800	0.02	0	0.00	0.02	0.02	0.02	13500
1738622400	0.02	0	0.00	0.02	0.02	0.02	35
1738363200	0.02	0	0.00	0.02	0.02	0.02	35
1738276800	0.02	0	0.00	0.02	0.02	0.02	45035
1738190400	0.02	0	0.00	0.02	0.02	0.02	72040
1738104000	0.02	0	0.00	0.015	0.02	0.015	145095
1738017600	0.02	0	0.00	0.02	0.02	0.02	10035
1737758400	0.02	0	0.00	0.02	0.02	0.02	0
1737672000	0.02	0	0.00	0.02	0.02	0.02	35
1737585600	0.02	0	0.00	0.02	0.02	0.02	20000
1737499200	0.02	0	0.00	0.02	0.02	0.02	130035
1737412800	0.02	0	0.00	0.02	0.02	0.02	100
1737153600	0.02	0	0.00	0.02	0.02	0.02	0
1737067200	0.02	0	0.00	0.02	0.02	0.02	35
1736980800	0.02	0	0.00	0.02	0.02	0.02	35
1736894400	0.02	-0.005	-20.00	0.02	0.02	0.02	241521
1736808000	0.025	0.005	25.00	0.025	0.025	0.025	10000
1736548800	0.02	0	0.00	0.02	0.02	0.02	35
1736462400	0.02	0	0.00	0.02	0.02	0.02	0
1736376000	0.02	0	0.00	0.02	0.02	0.02	35
1736289600	0.02	0	0.00	0.02	0.02	0.02	65000
1736203200	0.02	0	0.00	0.02	0.02	0.02	18000
1735944000	0.02	0	0.00	0.02	0.02	0.02	1000
1735857600	0.02	0	0.00	0.02	0.02	0.02	50000
1735684800	0.02	0	0.00	0.02	0.02	0.02	100035
1735598400	0.02	-0.005	-20.00	0.025	0.025	0.02	75000
1735339200	0.025	0	0.00	0.025	0.025	0.025	10000
1735080000	0.025	0	0.00	0.025	0.025	0.025	0
1734993600	0.025	0	0.00	0.025	0.025	0.025	10400
1734734400	0.025	0	0.00	0.025	0.025	0.025	0
1734648000	0.025	0	0.00	0.025	0.025	0.025	0
1734561600	0.025	0	0.00	0.025	0.025	0.025	0
1734475200	0.025	0	0.00	0.025	0.025	0.025	0
1734388800	0.025	0	0.00	0.025	0.025	0.025	0
1734129600	0.025	0.005	25.00	0.025	0.025	0.025	50035
1734043200	0.02	0	0.00	0.02	0.02	0.02	1000
1733956800	0.02	-0.005	-20.00	0.02	0.02	0.02	67000
1733870400	0.025	0	0.00	0.025	0.025	0.025	0
1733784000	0.025	0	0.00	0.025	0.025	0.025	96000
1733524800	0.025	0	0.00	0.025	0.025	0.025	0
1733438400	0.025	0	0.00	0.025	0.025	0.025	1000
1733352000	0.025	0	0.00	0.025	0.025	0.025	1000
1733265600	0.025	0	0.00	0.025	0.025	0.025	20000
1733179200	0.025	0	0.00	0.025	0.025	0.025	4000
1732920000	0.025	0	0.00	0.025	0.025	0.025	72030
1732833600	0.025	0	0.00	0.025	0.025	0.025	30
1732747200	0.025	0	0.00	0.025	0.025	0.025	25
1732660800	0.025	0	0.00	0.025	0.025	0.025	30
1732574400	0.025	-0.005	-16.67	0.025	0.025	0.025	109620
1732315200	0.03	0.005	20.00	0.03	0.03	0.03	5000

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