Bergio International Inc (OP: BRGO )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 10:35 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.0081 0.0087 0.0070 0.0082 37,291,500 +0.00(+1.23%)
Apr 29, 2021 0.0079 0.0085 0.0077 0.0081 16,089,256 +0.00(+2.53%)
Apr 28, 2021 0.0085 0.0090 0.0075 0.0079 27,822,234 -0.00(-1.25%)
Apr 27, 2021 0.0092 0.0092 0.0079 0.0080 6,410,902 -0.00(-6.98%)
Apr 26, 2021 0.0085 0.0104 0.0080 0.0086 21,877,556 +0.00(+1.18%)
Apr 23, 2021 0.0090 0.0092 0.0075 0.0085 7,903,600 -0.00(-3.41%)
Apr 22, 2021 0.0079 0.0103 0.0076 0.0088 10,185,955 +0.00(+8.64%)
Apr 21, 2021 0.0082 0.0082 0.0075 0.0081 1,200,659 +0.00(+5.19%)
Apr 20, 2021 0.0084 0.0089 0.0070 0.0077 10,295,914 -0.00(-12.50%)
Apr 19, 2021 0.0102 0.0102 0.0079 0.0088 3,492,379 -0.00(-13.73%)
Apr 16, 2021 0.0125 0.0125 0.0090 0.0102 6,564,200 -0.00(-12.82%)
Apr 15, 2021 0.0087 0.0117 0.0079 0.0117 13,661,800 +0.00(+37.65%)
Apr 14, 2021 0.0082 0.0087 0.0076 0.0085 2,996,375 +0.00(+2.41%)
Apr 13, 2021 0.0086 0.0088 0.0076 0.0083 4,455,438 -0.00(-8.79%)
Apr 12, 2021 0.0094 0.0097 0.0084 0.0091 3,099,796 -0.00(-5.21%)
Apr 09, 2021 0.0097 0.0101 0.0088 0.0096 5,078,300 -0.00(-1.03%)
Apr 08, 2021 0.0120 0.0125 0.0089 0.0097 4,374,610 -0.00(-10.19%)
Apr 07, 2021 0.0099 0.0108 0.0093 0.0108 2,856,123 +0.00(+5.88%)
Apr 06, 2021 0.0094 0.0108 0.0081 0.0102 5,838,314 +0.00(+10.87%)
Apr 05, 2021 0.0105 0.0105 0.0086 0.0092 15,987,508 -0.00(-8.00%)
Apr 01, 2021 0.0135 0.0135 0.0095 0.0100 22,755,400 -0.00(-28.57%)
Mar 31, 2021 0.0135 0.0145 0.0135 0.0140 2,248,357 -0.00(-4.11%)
Mar 30, 2021 0.0150 0.0154 0.0134 0.0146 1,789,737 -0.00(-1.35%)
Mar 29, 2021 0.0149 0.0160 0.0135 0.0148 1,803,741 -0.00(-0.67%)
Mar 26, 2021 0.0165 0.0165 0.0142 0.0149 1,520,100 -0.00(-0.67%)
Mar 25, 2021 0.0168 0.0168 0.0140 0.0150 2,857,840 -0.00(-9.09%)
Mar 24, 2021 0.0170 0.0190 0.0137 0.0165 3,787,880 -0.00(-3.51%)
Mar 23, 2021 0.0190 0.0191 0.0152 0.0171 5,451,010 -0.00(-7.57%)
Mar 22, 2021 0.0163 0.0188 0.0160 0.0185 13,804,187 +0.00(+13.50%)
Mar 19, 2021 0.0161 0.0165 0.0150 0.0163 2,827,800 +0.00(+1.24%)
Mar 18, 2021 0.0150 0.0170 0.0150 0.0161 3,353,515 +0.00(+1.26%)
Mar 17, 2021 0.0170 0.0177 0.0145 0.0159 6,220,613 -0.00(-4.22%)
Mar 16, 2021 0.0183 0.0184 0.0159 0.0166 4,588,966 +0.00(+1.22%)
Mar 15, 2021 0.0150 0.0179 0.0145 0.0164 17,709,878 +0.00(+5.81%)
Mar 12, 2021 0.0133 0.0155 0.0133 0.0155 5,362,000 +0.00(+3.33%)
Mar 11, 2021 0.0163 0.0165 0.0149 0.0150 1,755,056 -0.00(-3.23%)
Mar 10, 2021 0.0160 0.0170 0.0133 0.0155 4,659,371 +0.00(+3.33%)
Mar 09, 2021 0.0114 0.0155 0.0110 0.0150 6,035,717 +0.00(+19.05%)
Mar 08, 2021 0.0129 0.0168 0.0121 0.0126 4,243,353 -0.00(-11.89%)
Mar 05, 2021 0.0140 0.0170 0.0090 0.0143 6,492,000 +0.00(+19.17%)
Mar 04, 2021 0.0145 0.0150 0.0109 0.0120 6,104,132 -0.00(-25.93%)
Mar 03, 2021 0.0167 0.0167 0.0140 0.0162 4,585,863 -0.00(-1.82%)
Mar 02, 2021 0.0170 0.0180 0.0148 0.0165 4,630,516 -0.00(-2.94%)
Mar 01, 2021 0.0170 0.0240 0.0160 0.0170 12,589,593 +0.00(+0.00%)
Feb 26, 2021 0.0180 0.0188 0.0130 0.0170 5,501,600 +0.00(+0.00%)
Feb 25, 2021 0.0200 0.0200 0.0140 0.0170 22,926,480 -0.00(-10.53%)
Feb 24, 2021 0.0292 0.0300 0.0170 0.0190 16,481,336 -0.01(-36.45%)
Feb 23, 2021 0.0360 0.0380 0.0280 0.0299 7,308,116 -0.01(-16.94%)
Feb 22, 2021 0.0459 0.0464 0.0269 0.0360 15,180,241 -0.01(-21.74%)
Feb 19, 2021 0.0499 0.0552 0.0415 0.0460 14,985,000 -0.00(-2.13%)
Feb 18, 2021 0.0311 0.0600 0.0311 0.0470 23,334,808 +0.01(+27.03%)
Feb 17, 2021 0.0275 0.0450 0.0273 0.0370 37,885,720 +0.01(+40.15%)
Feb 16, 2021 0.0197 0.0287 0.0182 0.0264 24,748,796 +0.01(+47.49%)
Feb 12, 2021 0.0124 0.0199 0.0111 0.0179 29,880,100 +0.00(+37.69%)
Feb 11, 2021 0.0148 0.0169 0.0120 0.0130 18,363,540 +0.00(+0.00%)
Feb 10, 2021 0.0110 0.0149 0.0099 0.0130 22,705,956 +0.00(+20.37%)
Feb 09, 2021 0.0089 0.0122 0.0085 0.0108 19,824,868 +0.00(+28.57%)
Feb 08, 2021 0.0085 0.0085 0.0074 0.0084 28,976,300 +0.00(+5.00%)
Feb 05, 2021 0.0079 0.0085 0.0074 0.0080 8,006,400 +0.00(+1.27%)
Feb 04, 2021 0.0075 0.0079 0.0073 0.0079 3,857,513 +0.00(+2.60%)
Feb 03, 2021 0.0076 0.0080 0.0074 0.0077 2,165,948 +0.00(+6.94%)
Feb 02, 2021 0.0078 0.0085 0.0072 0.0072 2,950,080 -0.00(-10.00%)
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.