Belgravia Hartford Capital Inc. (CSE: BLGV)
Canada
· Delayed Price · Currency is CAD 0.0600
-0.0050 (-7.69%)
Dec 19, 2024, 2:21 PM EST
CSE: BLGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | - | -8.33% | 2,670 |
| Dec 19, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | - | -7.69% | 169,234 |
| Dec 18, 2024 | 0.06 | 0.08 | 0.06 | 0.07 | - | 8.33% | 833,600 |
| Dec 17, 2024 | 0.07 | 0.08 | 0.06 | 0.06 | - | 20.00% | 2,556,748 |
| Dec 16, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 224,950 |
| Dec 13, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 180,800 |
| Dec 12, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 125,000 |
| Dec 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 625,700 |
| Dec 10, 2024 | 0.04 | 0.04 | 0.03 | 0.04 | - | 16.67% | 222,690 |
| Dec 9, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | - | -14.29% | 27,213 |
| Dec 6, 2024 | 0.04 | 0.04 | 0.03 | 0.04 | - | -12.50% | 88,000 |
| Dec 5, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 297,800 |
| Dec 4, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | 60.00% | 1,080,500 |
| Dec 3, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 37,500 |
| Dec 2, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 55,850 |
| Nov 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 58,500 |
| Nov 28, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Nov 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Nov 26, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 242,000 |
| Nov 25, 2024 | 0.01 | 0.03 | 0.01 | 0.03 | - | 25.00% | 928,450 |
| Nov 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 2,452 |
| Nov 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 22,450 |
| Nov 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Nov 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 31,500 |
| Nov 18, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | - | - | 241,700 |
| Nov 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 33,525 |
| Nov 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 17,313 |
| Nov 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 178,000 |
| Nov 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 18,000 |
| Nov 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 571,000 |
| Nov 8, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | - | - | 4,511,316 |
| Nov 7, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | - | -25.00% | 1,226,230 |
| Nov 6, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 24,401 |
| Nov 5, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 96,230 |
| Nov 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 99,600 |
| Nov 1, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 31, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | -33.33% | 20,000 |
| Oct 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 28, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 154,750 |
| Oct 25, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | - | 50.00% | 13,644 |
| Oct 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,050 |
| Oct 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 11,000 |
| Oct 15, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | -33.33% | 4,000 |
| Oct 11, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | - | 50.00% | 3,000 |
| Oct 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,155 |
| Oct 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 9,715 |
| Oct 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 1,200 |
| Oct 7, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 87,370 |
| Oct 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 3, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 2, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 1, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 1,300 |
| Sep 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 3,450 |
| Sep 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50.00% | 98,000 |
| Sep 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Sep 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Sep 18, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | -33.33% | 7,500 |
| Sep 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 6,000 |
| Sep 13, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | - | 20.00% | 84,050 |
| Sep 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 16,000 |
| Sep 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Sep 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -33.33% | 24,000 |
| Sep 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 3, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 28, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,150 |
| Aug 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 94,210 |
| Aug 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 7,732 |
| Aug 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 16, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | - | 100.00% | 133,000 |
| Aug 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 1,000 |
| Aug 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 9, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 3,700 |
| Aug 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 3,200 |
| Aug 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 2,096 |
| Aug 2, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 20,550 |
| Aug 1, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 9,146 |
| Jul 31, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 1,001,420 |