Various chartings for (BGD) BARTON GOLD HOLDINGS LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| ###
| 1
| 0.0 |
MAX
| ###
| 27,193,722
| ### | | |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for BGD
|
Weekly    Format Enhanced Daily Prices for BGD    Basic |
End of day Prices (Enhanced format), last 120 Days for (BGD) BARTON GOLD HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.04 |
2024-Dec-04 Wed
| ###
| ###
| 0.255
| 0.255
| ###
| 34,277
| -3.8
| ###
| -6.4 |
2024-Dec-03 Tue
| 0.255
| ###
| 0.255
| ###
| 70,628
| ###
| 3.9
| ###
| -6.6 |
2024-Dec-02 Mon
| 0.26
| ###
| 0.25
| ###
| ###
| 33,140
| 1.9
| 84.5
| -6.6 |
2024-Nov-29 Fri
| ###
| ###
| 0.25
| ###
| ###
| 33,575
| ###
| ###
| -6.6 |
2024-Nov-28 Thu
| ###
| ###
| 0.255
| ###
| 56,582
| ###
| ###
| ###
| -6.6 |
2024-Nov-27 Wed
| 0.26
| 0.27
| 0.26
| ###
| 78,147
| ###
| 1.9
| 82.9
| -6.6 |
2024-Nov-26 Tue
| 0.255
| 0.255
| 0.25
| 0.255
| ###
| ###
| ###
| 73.0
| -6.4 |
2024-Nov-25 Mon
| 0.27
| 0.275
| 0.255
| 0.275
| ###
| ###
| 1.9
| 83.9
| -6.9 |
2024-Nov-22 Fri
| 0.28
| 0.28
| 0.26
| 0.26
| ###
| 66,322
| -7.1
| 4.3
| -6.5 |
2024-Nov-21 Thu
| 0.275
| 0.28
| ###
| 0.28
| 281,889
| ###
| ###
| ###
| -7.0 |
2024-Nov-20 Wed
| ###
| 0.275
| ###
| 0.275
| ###
| 69,479
| 3.8
| ###
| -6.9 |
2024-Nov-19 Tue
| 0.27
| 0.27
| ###
| ###
| ###
| ###
| -1.9
| ###
| -6.6 |
2024-Nov-18 Mon
| 0.26
| 0.275
| 0.26
| 0.26
| 178,785
| 47,824
| ###
| ###
| -6.5 |
2024-Nov-15 Fri
| 0.255
| 0.26
| 0.255
| 0.26
| 27,959
| ###
| ###
| ###
| -6.5 |
2024-Nov-14 Thu
| 0.27
| 0.27
| 0.25
| 0.25
| ###
| 77,841
| ###
| 6.3
| -6.3 |
2024-Nov-13 Wed
| ###
| ###
| 0.255
| ###
| 135,848
| 35,320
| ###
| ###
| -6.6 |
2024-Nov-12 Tue
| 0.275
| 0.28
| 0.26
| 0.26
| 215,180
| ###
| -5.5
| 9.0
| -6.5 |
2024-Nov-11 Mon
| 0.285
| 0.285
| 0.2775
| 0.28
| 74,221
| 20,874
| -1.8
| ###
| -7.0 |
2024-Nov-08 Fri
| 0.28
| 0.29
| 0.275
| 0.285
| ###
| ###
| 1.8
| 80.2
| -7.1 |
2024-Nov-07 Thu
| 0.275
| 0.275
| 0.26
| 0.275
| ###
| 165,825
| ###
| ###
| -6.9 |
2024-Nov-06 Wed
| ###
| ###
| 0.275
| 0.28
| 97,781
| ###
| -5.1
| 7.7
| -7.0 |
2024-Nov-05 Tue
| 0.28
| ###
| 0.275
| ###
| ###
| ###
| 7.1
| ###
| -7.5 |
2024-Nov-04 Mon
| 0.275
| 0.28
| 0.275
| 0.28
| ###
| ###
| ###
| ###
| -7.0 |
2024-Nov-01 Fri
| ###
| ###
| 0.275
| 0.28
| ###
| ###
| ###
| 5.4
| -7.0 |
2024-Oct-31 Thu
| ###
| ###
| ###
| ###
| 281,541
| 85,870
| ###
| 22.1
| -7.5 |
2024-Oct-30 Wed
| 0.285
| ###
| 0.285
| ###
| 804,482
| 237,322
| ###
| ###
| -7.6 |
2024-Oct-29 Tue
| 0.285
| 0.285
| 0.28
| 0.285
| 423,371
| ###
| ###
| ###
| -7.1 |
2024-Oct-28 Mon
| 0.275
| 0.285
| 0.27
| 0.28
| ###
| ###
| ###
| ###
| -7.0 |
2024-Oct-25 Fri
| 0.275
| 0.28
| 0.27
| 0.27
| ###
| 51,056
| ###
| 19.4
| -6.8 |
2024-Oct-24 Thu
| 0.275
| 0.28
| 0.27
| 0.28
| ###
| 38,944
| ###
| 83.7
| -7.0 |
2024-Oct-23 Wed
| 0.29
| ###
| 0.28
| 0.285
| ###
| 189,988
| -1.7
| ###
| -7.1 |
2024-Oct-22 Tue
| 0.25
| 0.285
| 0.245
| 0.28
| 9,221,973
| 2,443,822
| ###
| 98.2
| -7.0 |
2024-Oct-21 Mon
| 0.255
| 0.26
| 0.245
| 0.255
| 1,386,225
| 350,021
| ###
| 67.8
| -6.4 |
2024-Oct-18 Fri
| 0.255
| 0.255
| 0.245
| 0.245
| ###
| 155,679
| -3.9
| 10.2
| -6.1 |
2024-Oct-17 Thu
| 0.25
| 0.25
| 0.245
| 0.25
| 229,940
| ###
| ###
| ###
| -6.3 |
2024-Oct-16 Wed
| 0.245
| 0.25
| 0.245
| 0.245
| ###
| 53,756
| ###
| 72.3
| -6.1 |
2024-Oct-15 Tue
| 0.25
| 0.25
| 0.245
| 0.245
| ###
| ###
| ###
| 17.3
| -6.1 |
2024-Oct-14 Mon
| 0.245
| 0.255
| 0.24
| 0.25
| ###
| 228,344
| 2.0
| 84.5
| -6.3 |
2024-Oct-11 Fri
| 0.25
| 0.25
| 0.245
| 0.245
| 405,754
| 100,424
| ###
| ###
| -6.1 |
2024-Oct-10 Thu
| 0.245
| 0.245
| 0.245
| 0.245
| ###
| ###
| ###
| 65.6
| -6.1 |
2024-Oct-09 Wed
| 0.24
| 0.25
| 0.24
| 0.25
| ###
| 51,180
| ###
| ###
| -6.3 |
2024-Oct-08 Tue
| 0.25
| 0.25
| 0.24
| 0.24
| ###
| ###
| ###
| 11.4
| -6.0 |
2024-Oct-07 Mon
| 0.255
| 0.26
| 0.255
| 0.26
| 120,082
| 30,921
| ###
| 80.8
| -6.5 |
2024-Oct-04 Fri
| 0.26
| 0.26
| 0.24
| 0.2525
| 260,422
| ###
| -2.9
| 14.6
| -6.3 |
2024-Oct-03 Thu
| 0.26
| 0.26
| 0.25
| 0.26
| ###
| ###
| ###
| 73.1
| -6.5 |
2024-Oct-02 Wed
| 0.25
| ###
| 0.25
| ###
| 461,649
| 118,874
| ###
| 93.0
| -6.6 |
2024-Oct-01 Tue
| 0.2475
| 0.25
| 0.24
| 0.25
| 320,785
| ###
| ###
| ###
| -6.3 |
2024-Sep-30 Mon
| 0.24
| 0.25
| ###
| 0.25
| ###
| 49,558
| ###
| 89.4
| -6.3 |
2024-Sep-27 Fri
| 0.24
| 0.24
| 0.23
| ###
| 137,925
| ###
| -2.1
| ###
| -5.9 |
2024-Sep-26 Thu
| 0.24
| 0.245
| 0.22
| ###
| 307,187
| 71,420
| -2.1
| ###
| -5.9 |
2024-Sep-25 Wed
| 0.24
| 0.25
| 0.23
| 0.25
| ###
| 86,071
| ###
| ###
| -6.3 |
2024-Sep-24 Tue
| 0.23
| 0.24
| 0.23
| 0.24
| ###
| 1,220
| 4.3
| ###
| -6.0 |
2024-Sep-23 Mon
| 0.245
| 0.245
| 0.23
| ###
| ###
| 46,321
| -4.1
| 10.9
| -5.9 |
2024-Sep-20 Fri
| 0.245
| 0.245
| 0.24
| 0.245
| ###
| 219,558
| ###
| 70.0
| -6.1 |
2024-Sep-19 Thu
| 0.24
| 0.25
| 0.24
| 0.245
| 625,642
| 153,282
| 2.1
| ###
| -6.1 |
2024-Sep-18 Wed
| 0.245
| 0.245
| 0.23
| 0.24
| 98,924
| ###
| -2.0
| ###
| -6.0 |
2024-Sep-17 Tue
| 0.245
| 0.245
| 0.24
| 0.24
| 400,657
| 97,159
| -2.0
| ###
| -6.0 |
2024-Sep-16 Mon
| 0.245
| 0.245
| 0.24
| 0.24
| ###
| 96,320
| -2.0
| ###
| -6.0 |
2024-Sep-13 Fri
| 0.245
| 0.245
| 0.23
| 0.245
| ###
| 66,729
| ###
| ###
| -6.1 |
2024-Sep-12 Thu
| 0.23
| ###
| 0.2
| ###
| ###
| 213,526
| 2.2
| ###
| -5.9 |
2024-Sep-11 Wed
| 0.23
| 0.23
| 0.22
| 0.23
| ###
| 8,259
| ###
| ###
| -5.8 |
2024-Sep-10 Tue
| 0.23
| 0.24
| 0.23
| 0.24
| 18,882
| ###
| 4.3
| 92.7
| -6.0 |
2024-Sep-09 Mon
| 0.25
| 0.25
| 0.23
| 0.23
| ###
| ###
| ###
| ###
| -5.8 |
2024-Sep-06 Fri
| 0.245
| 0.25
| 0.24
| 0.25
| 291,946
| 71,526
| 2.0
| ###
| -6.3 |
2024-Sep-05 Thu
| 0.23
| 0.245
| ###
| 0.245
| 124,228
| 28,572
| 6.5
| 95.6
| -6.1 |
2024-Sep-04 Wed
| 0.24
| 0.24
| 0.21
| 0.23
| 160,741
| ###
| ###
| ###
| -5.8 |
2024-Sep-03 Tue
| 0.25
| 0.25
| ###
| ###
| ###
| 81,059
| ###
| ###
| -5.9 |
2024-Sep-02 Mon
| 0.25
| 0.255
| 0.24
| 0.25
| ###
| ###
| ###
| 67.8
| -6.3 |
2024-Aug-30 Fri
| 0.255
| 0.26
| 0.245
| 0.26
| 765,385
| 193,259
| ###
| ###
| -6.5 |
2024-Aug-29 Thu
| 0.25
| 0.255
| 0.245
| 0.25
| 228,627
| 57,156
| ###
| 68.1
| -6.3 |
2024-Aug-28 Wed
| 0.2475
| 0.25
| 0.245
| 0.25
| 232,857
| ###
| ###
| ###
| -6.3 |
2024-Aug-27 Tue
| 0.26
| 0.26
| 0.245
| 0.245
| ###
| 26,156
| ###
| 7.7
| -6.1 |
2024-Aug-26 Mon
| 0.255
| 0.255
| 0.245
| 0.245
| 176,422
| ###
| -3.9
| 13.9
| -6.1 |
2024-Aug-23 Fri
| 0.245
| 0.26
| 0.245
| 0.25
| 215,173
| ###
| 2.0
| ###
| -6.3 |
2024-Aug-22 Thu
| 0.26
| 0.26
| ###
| ###
| ###
| ###
| ###
| 2.2
| -5.9 |
2024-Aug-21 Wed
| 0.24
| 0.25
| ###
| 0.25
| 226,079
| 54,824
| ###
| 87.8
| -6.3 |
2024-Aug-20 Tue
| 0.25
| 0.255
| 0.24
| 0.24
| 491,586
| ###
| ###
| ###
| -6.0 |
2024-Aug-19 Mon
| 0.24
| 0.25
| 0.24
| 0.25
| 435,083
| ###
| ###
| ###
| -6.3 |
2024-Aug-16 Fri
| 0.23
| 0.2425
| 0.23
| 0.24
| 179,071
| ###
| 4.3
| 90.1
| -6.0 |
2024-Aug-15 Thu
| 0.24
| 0.245
| ###
| 0.245
| 132,576
| ###
| 2.1
| 84.2
| -6.1 |
2024-Aug-14 Wed
| 0.24
| 0.24
| ###
| 0.24
| 108,620
| ###
| ###
| 69.4
| -6.0 |
2024-Aug-13 Tue
| 0.22
| 0.23
| 0.22
| 0.23
| ###
| ###
| 4.5
| 92.3
| -5.8 |
2024-Aug-12 Mon
| 0.22
| 0.22
| 0.21
| 0.21
| 160,421
| ###
| -4.5
| 9.8
| -5.3 |
2024-Aug-09 Fri
| 0.22
| 0.23
| 0.2
| ###
| ###
| 134,742
| -2.3
| 14.3
| -5.4 |
2024-Aug-08 Thu
| 0.245
| 0.245
| ###
| 0.225
| 422,371
| 97,145
| ###
| 5.3
| -5.6 |
2024-Aug-07 Wed
| 0.25
| 0.25
| 0.24
| 0.245
| 51,847
| ###
| ###
| ###
| -6.1 |
2024-Aug-06 Tue
| 0.24
| 0.25
| 0.24
| 0.25
| ###
| ###
| ###
| ###
| -6.3 |
2024-Aug-05 Mon
| 0.24
| 0.245
| 0.24
| 0.24
| 144,146
| 34,955
| ###
| ###
| -6.0 |
2024-Aug-02 Fri
| 0.24
| 0.25
| 0.24
| 0.24
| ###
| 32,046
| ###
| ###
| -6.0 |
2024-Aug-01 Thu
| 0.26
| 0.27
| 0.24
| 0.24
| ###
| 146,242
| ###
| ###
| -6.0 |
2024-Jul-31 Wed
| 0.25
| ###
| 0.25
| 0.25
| ###
| ###
| ###
| 56.4
| -6.3 |
2024-Jul-30 Tue
| 0.27
| 0.27
| 0.24
| 0.24
| 267,220
| 68,141
| ###
| 2.2
| -6.0 |
2024-Jul-29 Mon
| 0.25
| 0.25
| 0.245
| 0.25
| ###
| ###
| ###
| 68.5
| -6.3 |
2024-Jul-26 Fri
| 0.24
| 0.245
| 0.24
| 0.24
| ###
| ###
| ###
| 68.5
| -6.0 |
2024-Jul-25 Thu
| 0.25
| ###
| 0.24
| 0.24
| ###
| ###
| ###
| ###
| -6.0 |
2024-Jul-24 Wed
| 0.25
| 0.26
| 0.25
| 0.25
| ###
| 138,124
| ###
| ###
| -6.3 |
2024-Jul-23 Tue
| 0.245
| 0.25
| 0.245
| 0.25
| 122,646
| 30,354
| 2.0
| ###
| -6.3 |
2024-Jul-22 Mon
| 0.245
| 0.25
| 0.24
| 0.24
| ###
| 179,281
| -2.0
| ###
| -6.0 |
2024-Jul-19 Fri
| 0.245
| 0.245
| 0.24
| 0.24
| 221,646
| 53,749
| -2.0
| ###
| -6.0 |
2024-Jul-18 Thu
| 0.25
| 0.25
| 0.245
| 0.25
| ###
| ###
| ###
| ###
| -6.3 |
2024-Jul-17 Wed
| 0.27
| 0.27
| 0.24
| 0.245
| 299,989
| ###
| -9.3
| ###
| -6.1 |
2024-Jul-16 Tue
| 0.25
| 0.2775
| 0.24
| 0.275
| 1,787,322
| ###
| ###
| ###
| -6.9 |
2024-Jul-15 Mon
| 0.26
| 0.26
| 0.245
| 0.25
| 239,687
| 60,520
| -3.8
| 12.0
| -6.3 |
2024-Jul-12 Fri
| 0.26
| 0.26
| 0.2475
| 0.26
| ###
| 100,081
| ###
| 60.2
| -6.5 |
2024-Jul-11 Thu
| 0.24
| ###
| 0.24
| 0.2525
| 84,786
| ###
| ###
| ###
| -6.3 |
2024-Jul-10 Wed
| 0.25
| 0.25
| 0.23
| 0.24
| ###
| 26,143
| ###
| ###
| -6.0 |
2024-Jul-09 Tue
| 0.25
| 0.26
| 0.24
| 0.245
| ###
| 72,454
| ###
| 19.5
| -6.1 |
2024-Jul-08 Mon
| 0.26
| 0.26
| 0.23
| 0.245
| 767,389
| ###
| ###
| ###
| -6.1 |
2024-Jul-05 Fri
| ###
| ###
| 0.25
| 0.25
| ###
| ###
| ###
| ###
| -6.3 |
2024-Jul-04 Thu
| 0.29
| 0.29
| 0.27
| 0.27
| 371,075
| ###
| ###
| 4.2
| -6.8 |
2024-Jul-03 Wed
| 0.27
| 0.28
| 0.27
| 0.28
| 185,153
| ###
| ###
| 88.3
| -7.0 |
2024-Jul-02 Tue
| 0.28
| 0.28
| 0.2725
| 0.2725
| 5,050
| ###
| -2.7
| ###
| -6.8 |
2024-Jul-01 Mon
| ###
| 0.28
| ###
| 0.28
| 56,173
| ###
| ###
| 92.2
| -7.0 |
2024-Jun-28 Fri
| 0.275
| 0.275
| ###
| ###
| 176,070
| ###
| ###
| 11.0
| -6.6 |
2024-Jun-27 Thu
| 0.275
| 0.275
| 0.25
| 0.27
| ###
| 83,141
| ###
| 19.4
| -6.8 |
2024-Jun-26 Wed
| 0.285
| 0.285
| 0.275
| 0.275
| 144,184
| 40,371
| ###
| 12.8
| -6.9 |
2024-Jun-25 Tue
| ###
| ###
| 0.29
| ###
| 72,456
| ###
| ###
| 63.8
| -7.4 |
2024-Jun-24 Mon
| ###
| ###
| 0.285
| ###
| 247,248
| 73,556
| ###
| ###
| -7.8 |
2024-Jun-21 Fri
| ###
| ###
| 0.29
| ###
| 368,026
| ###
| 5.1
| ###
| -7.8 |
2024-Jun-20 Thu
| 0.28
| ###
| 0.28
| ###
| ###
| ###
| 5.4
| ###
| -7.4 |
|
Enhanced    Basic Format Daily Prices for BGD    Bottom |
Basic Prices for BGD
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-12-05 08:43:07 thru 2024-12-05 08:43:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|