Dark

BMG
HUFFINGTON CAPITAL CORP.
stock CVE

Inactive

Sep 23, 2022

0.3650CAD-3.947%(-0.0150)3,600

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-09-23	0.3650	0.3650	0.3650	0.3650	-3.947%	3,600	0.000%
2022-09-21	0.3800	0.3800	0.3800	0.3800	+2.703%	10,000	-3.947%
2022-09-20	0.3700	0.3700	0.3700	0.3700	-11.905%	4,000	-1.351%
2022-09-16	0.3600	0.4300	0.3600	0.4200	+16.667%	61,250	-13.095%
2022-09-15	0.3300	0.3600	0.3300	0.3600	+2.857%	10,500	+1.389%
2022-09-14	0.3450	0.3600	0.3450	0.3500	+25.000%	62,000	+4.286%
2022-09-06	0.2800	0.2800	0.2750	0.2800	+3.704%	27,000	+30.357%
2022-09-01	0.2850	0.2850	0.2700	0.2700	-6.897%	49,671	+35.185%
2022-08-29	0.2900	0.2900	0.2900	0.2900	+3.571%	20,500	+25.862%
2022-08-26	0.2900	0.2900	0.2800	0.2800	0.000%	38,000	+30.357%
2022-08-25	0.2800	0.2800	0.2800	0.2800	-3.448%	43,000	+30.357%
2022-08-18	0.2900	0.2900	0.2900	0.2900	+1.754%	10,000	+25.862%
2022-08-16	0.2850	0.2850	0.2850	0.2850	+1.786%	2,000	+28.070%
2022-07-28	0.2950	0.2950	0.2750	0.2800	-3.448%	104,500	+30.357%
2022-07-27	0.2900	0.2900	0.2900	0.2900	+3.571%	65,500	+25.862%
2022-07-25	0.2800	0.2800	0.2800	0.2800	0.000%	500	+30.357%
2022-07-22	0.2800	0.2800	0.2800	0.2800	+1.818%	25,000	+30.357%
2022-07-20	0.2750	0.2750	0.2750	0.2750	-8.333%	1,500	+32.727%
2022-07-18	0.3000	0.3000	0.3000	0.3000	0.000%	1,900	+21.667%
2022-07-08	0.2950	0.3000	0.2950	0.3000	0.000%	14,500	+21.667%
2022-07-07	0.2950	0.3000	0.2950	0.3000	+11.111%	6,500	+21.667%
2022-07-06	0.2700	0.2700	0.2700	0.2700	-10.000%	1,000	+35.185%
2022-07-05	0.2700	0.3000	0.2700	0.3000	+11.111%	4,500	+21.667%
2022-07-04	0.2650	0.2700	0.2650	0.2700	0.000%	1,050	+35.185%
2022-06-29	0.2700	0.2700	0.2700	0.2700	0.000%	11,000	+35.185%
2022-06-27	0.2700	0.2700	0.2700	0.2700	+3.846%	8,125	+35.185%
2022-06-23	0.2600	0.2600	0.2600	0.2600	0.000%	2,667	+40.385%
2022-06-22	0.2500	0.2600	0.2500	0.2600	+4.000%	47,800	+40.385%
2022-06-17	0.2550	0.2550	0.2500	0.2500	-1.961%	64,500	+46.000%
2022-06-16	0.2500	0.2550	0.2500	0.2550	+2.000%	20,000	+43.137%
2022-06-14	0.2550	0.2550	0.2500	0.2500	-3.846%	106,500	+46.000%
2022-06-13	0.2600	0.2600	0.2600	0.2600	0.000%	21,000	+40.385%
2022-06-08	0.2800	0.2850	0.2500	0.2600	-7.143%	57,300	+40.385%
2022-06-07	0.2800	0.2800	0.2800	0.2800	-8.197%	10,344	+30.357%
2022-06-03	0.3050	0.3050	0.3050	0.3050	+5.172%	1,884	+19.672%
2022-05-31	0.2900	0.2900	0.2900	0.2900	+13.725%	500	+25.862%
2022-05-27	0.2700	0.2700	0.2550	0.2550	-5.556%	44,500	+43.137%
2022-05-26	0.2750	0.2750	0.2700	0.2700	+8.000%	27,000	+35.185%
2022-05-25	0.2550	0.2550	0.2500	0.2500	0.000%	11,500	+46.000%
2022-05-24	0.2500	0.2500	0.2500	0.2500	-1.961%	1,113	+46.000%
2022-05-19	0.2500	0.2550	0.2500	0.2550	-8.929%	9,500	+43.137%
2022-05-18	0.2800	0.2800	0.2800	0.2800	+7.692%	7,500	+30.357%
2022-05-17	0.2800	0.2800	0.2500	0.2600	0.000%	61,800	+40.385%
2022-05-16	0.2800	0.2800	0.2600	0.2600	-7.143%	5,000	+40.385%
2022-05-13	0.2800	0.2800	0.2800	0.2800	+14.286%	8,000	+30.357%
2022-05-12	0.2800	0.2800	0.2450	0.2450	-12.500%	69,000	+48.980%
2022-05-11	0.3000	0.3050	0.2800	0.2800	-8.197%	57,017	+30.357%
2022-05-10	0.3000	0.3050	0.3000	0.3050	-1.613%	9,500	+19.672%
2022-05-09	0.3100	0.3100	0.3100	0.3100	-6.061%	4,000	+17.742%
2022-05-06	0.3300	0.3300	0.3300	0.3300	+6.452%	600	+10.606%
2022-05-05	0.3600	0.3600	0.3100	0.3100	-4.615%	22,500	+17.742%
2022-04-29	0.3500	0.3500	0.3250	0.3250	-7.143%	23,515	+12.308%
2022-04-28	0.3550	0.3550	0.3500	0.3500	0.000%	51,000	+4.286%
2022-04-27	0.3500	0.3500	0.3500	0.3500	-1.408%	74,000	+4.286%
2022-04-26	0.3800	0.3800	0.3550	0.3550	-6.579%	23,000	+2.817%
2022-04-20	0.3800	0.3800	0.3800	0.3800	+2.703%	2,500	-3.947%
2022-04-19	0.3700	0.3700	0.3700	0.3700	-5.128%	2,500	-1.351%
2022-04-18	0.3800	0.3900	0.3800	0.3900	+5.405%	32,500	-6.410%
2022-04-14	0.3800	0.3900	0.3700	0.3700	-1.333%	14,592	-1.351%
2022-04-13	0.3750	0.3750	0.3750	0.3750	-1.316%	1,000	-2.667%
2022-04-12	0.3800	0.3800	0.3800	0.3800	+5.556%	12,000	-3.947%
2022-04-07	0.3800	0.3800	0.3600	0.3600	-5.263%	3,969	+1.389%
2022-04-04	0.3800	0.3800	0.3800	0.3800	+2.703%	2,000	-3.947%
2022-04-01	0.3850	0.3850	0.3700	0.3700	-3.896%	5,144	-1.351%
2022-03-29	0.3950	0.3950	0.3850	0.3850	0.000%	12,000	-5.195%
2022-03-28	0.3850	0.3850	0.3850	0.3850	-2.532%	6,667	-5.195%
2022-03-25	0.3850	0.3950	0.3850	0.3950	+1.282%	32,005	-7.595%
2022-03-24	0.3600	0.3900	0.3600	0.3900	+11.429%	22,021	-6.410%
2022-03-23	0.3500	0.3600	0.3500	0.3500	0.000%	125,000	+4.286%
2022-03-22	0.4200	0.4300	0.3200	0.3500	-2.778%	76,215	+4.286%
2022-03-21	0.3800	0.4200	0.3600	0.3600	0.000%	37,000	+1.389%
2022-03-18	0.3750	0.3800	0.3600	0.3600	0.000%	45,180	+1.389%
2022-03-17	0.3700	0.3800	0.3250	0.3600	-5.263%	70,095	+1.389%
2022-03-16	0.3800	0.3800	0.3800	0.3800	0.000%	16,521	-3.947%
2022-03-15	0.3850	0.4000	0.3800	0.3800	-8.434%	35,200	-3.947%
2022-03-11	0.4200	0.4250	0.4150	0.4150	-6.742%	47,730	-12.048%
2022-03-10	0.4500	0.4500	0.4150	0.4450	+4.706%	20,010	-17.978%
2022-03-09	0.4600	0.4600	0.4250	0.4250	-8.602%	13,125	-14.118%
2022-03-08	0.4250	0.4650	0.4150	0.4650	+12.048%	20,506	-21.505%
2022-03-07	0.4250	0.4250	0.4000	0.4150	+6.410%	33,500	-12.048%
2022-03-04	0.4200	0.4200	0.3700	0.3900	-7.143%	61,418	-6.410%
2022-03-03	0.4150	0.4250	0.4100	0.4200	-9.677%	9,200	-13.095%
2022-03-01	0.4500	0.4650	0.4500	0.4650	+4.494%	13,656	-21.505%
2022-02-28	0.4450	0.4500	0.4100	0.4450	+17.105%	12,204	-17.978%
2022-02-24	0.4000	0.4000	0.3800	0.3800	-5.000%	23,050	-3.947%
2022-02-22	0.3950	0.4000	0.3950	0.4000	+5.263%	21,282	-8.750%
2022-02-16	0.3800	0.3800	0.3800	0.3800	+2.703%	3,083	-3.947%
2022-02-15	0.4000	0.4000	0.3700	0.3700	-15.909%	86,238	-1.351%
2022-02-11	0.4500	0.4500	0.4400	0.4400	-2.222%	46,675	-17.045%
2022-02-10	0.4550	0.4550	0.4500	0.4500	0.000%	25,515	-18.889%
2022-02-09	0.4800	0.4800	0.4500	0.4500	-6.250%	170,983	-18.889%
2022-02-08	0.4750	0.4800	0.4550	0.4800	+6.667%	173,166	-23.958%
2022-02-07	0.4650	0.4700	0.4500	0.4500	-2.174%	37,540	-18.889%
2022-02-04	0.4550	0.4600	0.4400	0.4600	+5.747%	28,500	-20.652%
2022-02-03	0.4100	0.4350	0.4050	0.4350	+8.750%	105,500	-16.092%
2022-02-02	0.4100	0.4350	0.4000	0.4000	-6.977%	63,556	-8.750%
2022-02-01	0.4000	0.4300	0.4000	0.4300	+7.500%	37,763	-15.116%
2022-01-31	0.4050	0.4050	0.3950	0.4000	0.000%	74,950	-8.750%
2022-01-28	0.3850	0.4000	0.3750	0.4000	+14.286%	100,600	-8.750%
2022-01-27	0.3500	0.3750	0.3500	0.3500	+1.449%	39,150	+4.286%
2022-01-26	0.3450	0.3450	0.3400	0.3450	-2.817%	47,000	+5.797%
2022-01-25	0.3700	0.3700	0.3550	0.3550	-2.740%	4,080	+2.817%
2022-01-24	0.3300	0.3650	0.3100	0.3650	+25.862%	82,299	0.000%
2022-01-21	0.3000	0.3000	0.2800	0.2900	-3.333%	34,837	+25.862%
2022-01-19	0.2900	0.3000	0.2900	0.3000	0.000%	9,000	+21.667%
2022-01-18	0.3200	0.3200	0.3000	0.3000	-6.250%	50,000	+21.667%
2022-01-14	0.3250	0.3300	0.3200	0.3200	-3.030%	27,000	+14.063%
2022-01-12	0.3100	0.3300	0.3100	0.3300	+6.452%	32,500	+10.606%
2022-01-11	0.3300	0.3300	0.3000	0.3100	-10.145%	17,500	+17.742%
2022-01-10	0.3450	0.3450	0.3450	0.3450	-1.429%	13,344	+5.797%
2022-01-07	0.3450	0.3500	0.3450	0.3500	0.000%	35,500	+4.286%
2022-01-06	0.3500	0.3500	0.3500	0.3500	0.000%	106,000	+4.286%
2022-01-05	0.3500	0.3500	0.3500	0.3500	0.000%	16,000	+4.286%
2022-01-04	0.3450	0.3500	0.3450	0.3500	+1.449%	16,018	+4.286%
2021-12-31	0.3450	0.3450	0.3450	0.3450	+7.812%	4,000	+5.797%
2021-12-30	0.3200	0.3200	0.3200	0.3200	+6.667%	23,000	+14.063%
2021-12-29	0.3250	0.3250	0.2900	0.3000	-6.250%	105,442	+21.667%
2021-12-24	0.3200	0.3200	0.3200	0.3200	-7.246%	1,000	+14.063%
2021-12-17	0.3300	0.3450	0.3300	0.3450	+1.471%	24,000	+5.797%
2021-12-16	0.3500	0.3500	0.3400	0.3400	-2.857%	9,000	+7.353%
2021-12-15	0.3600	0.3600	0.3500	0.3500	-2.778%	8,000	+4.286%
2021-12-14	0.3600	0.3600	0.3600	0.3600	-2.703%	9,000	+1.389%
2021-12-10	0.3750	0.3750	0.3650	0.3700	+5.714%	42,500	-1.351%
2021-12-08	0.3500	0.3500	0.3500	0.3500	+4.478%	1,233	+4.286%
2021-12-07	0.4000	0.4000	0.3350	0.3350	-14.103%	29,440	+8.955%
2021-12-06	0.3900	0.3900	0.3900	0.3900	+4.000%	1,740	-6.410%
2021-12-02	0.3900	0.3900	0.3750	0.3750	0.000%	9,481	-2.667%
2021-12-01	0.3300	0.3750	0.3250	0.3750	+19.048%	32,552	-2.667%
2021-11-30	0.3100	0.3150	0.3100	0.3150	+8.621%	19,500	+15.873%
2021-11-29	0.3050	0.3100	0.2900	0.2900	-6.452%	114,000	+25.862%
2021-11-26	0.3000	0.3100	0.2800	0.3100	0.000%	47,500	+17.742%
2021-11-24	0.3100	0.3100	0.3100	0.3100	+8.772%	8,500	+17.742%
2021-11-23	0.2950	0.2950	0.2850	0.2850	-8.065%	17,000	+28.070%
2021-11-22	0.3000	0.3200	0.3000	0.3100	+1.639%	116,950	+17.742%
2021-11-17	0.3050	0.3050	0.3050	0.3050	-4.688%	500	+19.672%
2021-11-16	0.3200	0.3200	0.3200	0.3200	+6.667%	500	+14.063%
2021-11-15	0.3000	0.3000	0.3000	0.3000	0.000%	5,000	+21.667%
2021-11-12	0.3000	0.3000	0.3000	0.3000	0.000%	39,000	+21.667%
2021-11-11	0.3100	0.3100	0.2850	0.3000	-6.250%	5,000	+21.667%
2021-11-10	0.3200	0.3200	0.3200	0.3200	-7.246%	1,000	+14.063%
2021-11-08	0.3450	0.3450	0.3450	0.3450	-1.429%	1,155	+5.797%
2021-11-05	0.3500	0.3500	0.3500	0.3500	+2.941%	19,500	+4.286%
2021-11-04	0.3550	0.3750	0.3400	0.3400	-9.333%	50,200	+7.353%
2021-11-03	0.3350	0.3900	0.3350	0.3750	+13.636%	18,500	-2.667%
2021-11-02	0.3050	0.3300	0.3050	0.3300	+20.000%	108,540	+10.606%
2021-11-01	0.2750	0.2750	0.2750	0.2750	-9.836%	2,604	+32.727%
2021-10-29	0.3050	0.3050	0.3050	0.3050	0.000%	6,502	+19.672%
2021-10-28	0.2800	0.3050	0.2800	0.3050	0.000%	12,400	+19.672%
2021-10-27	0.2850	0.3050	0.2850	0.3050	-1.613%	10,916	+19.672%
2021-10-26	0.3100	0.3100	0.3100	0.3100	0.000%	25,200	+17.742%
2021-10-25	0.3100	0.3100	0.3100	0.3100	0.000%	10,000	+17.742%
2021-10-21	0.3300	0.3300	0.3100	0.3100	+6.897%	1,000	+17.742%
2021-10-20	0.2800	0.2900	0.2800	0.2900	-3.333%	184,600	+25.862%
2021-10-19	0.3000	0.3000	0.3000	0.3000	0.000%	58,500	+21.667%
2021-10-18	0.3000	0.3000	0.3000	0.3000	0.000%	35,000	+21.667%
2021-10-15	0.2900	0.3000	0.2900	0.3000	-3.226%	3,000	+21.667%
2021-10-14	0.3100	0.3100	0.3100	0.3100	0.000%	21,000	+17.742%
2021-10-13	0.3100	0.3100	0.3100	0.3100	0.000%	4,500	+17.742%
2021-10-12	0.3100	0.3100	0.2850	0.3100	0.000%	11,500	+17.742%
2021-10-08	0.3300	0.3300	0.2750	0.3100	0.000%	43,000	+17.742%
2021-10-04	0.3300	0.3300	0.3000	0.3100	-3.125%	196,515	+17.742%
2021-10-01	0.3300	0.3300	0.3200	0.3200	-4.478%	240,264	+14.063%
2021-09-30	0.3750	0.3750	0.3350	0.3350	0.000%	74,137	+8.955%
2021-09-29	0.3650	0.3650	0.3350	0.3350	-4.286%	21,000	+8.955%
2021-09-28	0.3800	0.3800	0.3500	0.3500	-5.405%	17,509	+4.286%
2021-09-27	0.3700	0.3700	0.3700	0.3700	-5.128%	1,100	-1.351%
2021-09-24	0.3750	0.3900	0.3700	0.3900	+9.859%	13,073	-6.410%
2021-09-23	0.3800	0.3800	0.3550	0.3550	-6.579%	146,735	+2.817%
2021-09-21	0.3800	0.3800	0.3800	0.3800	+2.703%	2,500	-3.947%
2021-09-20	0.4200	0.4200	0.3600	0.3700	-11.905%	51,449	-1.351%
2021-09-17	0.4400	0.4700	0.4150	0.4200	-1.176%	160,568	-13.095%
2021-09-16	0.4500	0.4500	0.4100	0.4250	-2.299%	17,320	-14.118%
2021-09-14	0.4200	0.4800	0.4200	0.4350	+3.571%	50,738	-16.092%
2021-09-13	0.3800	0.4200	0.3800	0.4200	+7.692%	13,070	-13.095%
2021-09-10	0.4000	0.4050	0.3800	0.3900	0.000%	32,701	-6.410%
2021-09-09	0.4000	0.4100	0.3900	0.3900	-2.500%	15,000	-6.410%
2021-09-08	0.4050	0.4100	0.4000	0.4000	-1.235%	30,100	-8.750%
2021-09-07	0.4300	0.4300	0.3900	0.4050	-6.897%	43,741	-9.877%
2021-09-03	0.4700	0.4700	0.4350	0.4350	-6.452%	21,074	-16.092%
2021-09-02	0.4600	0.4700	0.4500	0.4650	+5.682%	11,864	-21.505%
2021-09-01	0.4250	0.4850	0.4150	0.4400	+10.000%	64,570	-17.045%
2021-08-31	0.4500	0.4500	0.3900	0.4000	-9.091%	9,112	-8.750%
2021-08-30	0.4350	0.4400	0.3950	0.4400	+6.024%	14,167	-17.045%
2021-08-27	0.4150	0.4150	0.3800	0.4150	+3.750%	22,120	-12.048%
2021-08-26	0.3950	0.4100	0.3950	0.4000	+6.667%	4,502	-8.750%
2021-08-25	0.4000	0.4050	0.3750	0.3750	+2.740%	22,102	-2.667%
2021-08-23	0.3700	0.3800	0.3600	0.3650	-6.410%	24,424	0.000%
2021-08-20	0.3950	0.3950	0.3800	0.3900	-2.500%	31,635	-6.410%
2021-08-19	0.4000	0.4100	0.3750	0.4000	0.000%	75,790	-8.750%
2021-08-18	0.4950	0.4950	0.3850	0.4000	+2.564%	11,916	-8.750%
2021-08-17	0.4000	0.4000	0.3900	0.3900	+2.632%	45,500	-6.410%
2021-08-16	0.4200	0.4200	0.3650	0.3800	-9.524%	157,378	-3.947%
2021-08-13	0.4700	0.4700	0.4200	0.4200	-10.638%	14,620	-13.095%
2021-08-12	0.4950	0.4950	0.4700	0.4700	+4.444%	3,172	-22.340%
2021-08-11	0.4800	0.4800	0.4500	0.4500	0.000%	7,800	-18.889%
2021-08-10	0.4500	0.4500	0.4500	0.4500	-10.000%	20,789	-18.889%
2021-08-09	0.5000	0.5800	0.5000	0.5000	+2.041%	128,775	-27.000%
2021-08-06	0.5000	0.5100	0.4850	0.4900	+5.376%	45,730	-25.510%
2021-08-05	0.4600	0.4650	0.4300	0.4650	+16.250%	44,703	-21.505%
2021-07-28	0.4050	0.4050	0.4000	0.4000	0.000%	32,850	-8.750%
2021-07-27	0.4000	0.4000	0.4000	0.4000	0.000%	33,846	-8.750%
2021-07-26	0.4050	0.4050	0.4000	0.4000	-2.439%	17,500	-8.750%
2021-07-23	0.4500	0.4500	0.3800	0.4100	-10.870%	49,000	-10.976%
2021-07-21	0.4600	0.4600	0.4600	0.4600	0.000%	19,500	-20.652%
2021-07-20	0.4500	0.4600	0.4500	0.4600	+2.222%	79,500	-20.652%
2021-07-19	0.4750	0.4750	0.4500	0.4500	0.000%	61,500	-18.889%
2021-07-16	0.4300	0.4500	0.4000	0.4500	+3.448%	82,000	-18.889%
2021-07-15	0.4000	0.4350	0.3900	0.4350	+8.750%	207,797	-16.092%
2021-07-14	0.4200	0.4200	0.4000	0.4000	0.000%	71,500	-8.750%
2021-07-13	0.4150	0.4150	0.4000	0.4000	-4.762%	59,500	-8.750%
2021-07-12	0.4150	0.4650	0.4000	0.4200	-5.618%	151,400	-13.095%
2021-07-09	0.4200	0.4700	0.4100	0.4450	-10.101%	30,500	-17.978%
2021-07-06	0.4300	0.4950	0.4300	0.4950	-4.808%	2,722	-26.263%
2021-07-02	0.5200	0.5200	0.5200	0.5200	+15.556%	505	-29.808%
2021-06-30	0.4800	0.4800	0.4500	0.4500	-8.163%	53,800	-18.889%
2021-06-29	0.5000	0.5000	0.4900	0.4900	-2.000%	17,500	-25.510%
2021-06-28	0.5400	0.5400	0.5000	0.5000	-3.846%	26,000	-27.000%
2021-06-25	0.5200	0.5200	0.5200	0.5200	0.000%	16,000	-29.808%
2021-06-24	0.5400	0.5400	0.5200	0.5200	0.000%	37,500	-29.808%
2021-06-23	0.5600	0.5600	0.5200	0.5200	0.000%	64,290	-29.808%
2021-06-22	0.5800	0.5800	0.5200	0.5200	-11.864%	36,500	-29.808%
2021-06-21	0.5900	0.5900	0.5300	0.5900	+1.724%	87,404	-38.136%
2021-06-18	0.5600	0.5900	0.5500	0.5800	+5.455%	290,908	-37.069%
2021-06-17	0.5600	0.5600	0.5000	0.5500	0.000%	566,500	-33.636%
2021-06-16	0.5500	0.5700	0.5400	0.5500	+1.852%	514,790	-33.636%
2021-06-15	0.5100	0.5600	0.5100	0.5400	+3.846%	310,500	-32.407%
2021-06-14	0.4900	0.5200	0.4900	0.5200	+13.043%	426,400	-29.808%
2021-06-11	0.5300	0.5500	0.4600	0.4600	-19.298%	99,761	-20.652%
2021-06-10	0.5900	0.5900	0.5500	0.5700	-5.000%	251,000	-35.965%
2021-06-09	0.6000	0.6000	0.5800	0.6000	+5.263%	200,357	-39.167%
2021-06-08	0.5900	0.6000	0.5700	0.5700	0.000%	311,920	-35.965%
2021-06-07	0.5500	0.5800	0.5500	0.5700	+5.556%	104,000	-35.965%
2021-06-04	0.5300	0.5400	0.5300	0.5400	+1.887%	36,000	-32.407%
2021-06-03	0.5400	0.5400	0.5100	0.5300	+8.163%	35,725	-31.132%
2021-06-02	0.4700	0.5100	0.4700	0.4900	+7.692%	42,500	-25.510%
2021-06-01	0.4600	0.4600	0.4550	0.4550	-1.087%	11,500	-19.780%
2021-05-17	0.4600	0.4600	0.4600	0.4600	0.000%	3,000	-20.652%
2021-05-11	0.4600	0.4600	0.4600	0.4600	-8.000%	8,000	-20.652%
2021-05-10	0.5500	0.5500	0.5000	0.5000	-9.091%	7,117	-27.000%
2021-05-07	0.5100	0.5500	0.5100	0.5500	+7.843%	8,675	-33.636%
2021-05-04	0.5100	0.5100	0.5100	0.5100	+2.000%	1,000	-28.431%
2021-04-27	0.5000	0.5000	0.5000	0.5000	+5.263%	5,000	-27.000%
2021-04-23	0.5000	0.5000	0.4750	0.4750	-5.000%	15,500	-23.158%
2021-04-22	0.5000	0.5000	0.5000	0.5000	0.000%	6,500	-27.000%
2021-04-21	0.5000	0.5000	0.4800	0.5000	+4.167%	56,500	-27.000%
2021-04-20	0.4800	0.4800	0.4800	0.4800	0.000%	13,000	-23.958%
2021-04-15	0.5000	0.5000	0.4800	0.4800	-7.692%	10,700	-23.958%
2021-04-14	0.5200	0.5200	0.5200	0.5200	+6.122%	700	-29.808%
2021-04-13	0.5000	0.5000	0.4900	0.4900	-3.922%	35,000	-25.510%
2021-04-12	0.5100	0.5100	0.5100	0.5100	-5.556%	15,000	-28.431%
2021-04-08	0.5400	0.5400	0.5400	0.5400	-1.818%	20,000	-32.407%
2021-04-07	0.5300	0.5500	0.5300	0.5500	+5.769%	7,000	-33.636%
2021-04-06	0.5300	0.5300	0.5200	0.5200	0.000%	11,000	-29.808%
2021-03-30	0.5200	0.5200	0.5200	0.5200	-1.887%	4,000	-29.808%
2021-03-29	0.5400	0.5400	0.5300	0.5300	-10.169%	40,000	-31.132%
2021-03-25	0.5500	0.5900	0.5500	0.5900	+5.357%	8,500	-38.136%
2021-03-19	0.5600	0.5600	0.5500	0.5600	0.000%	12,000	-34.821%
2021-03-15	0.5900	0.5900	0.5600	0.5600	+12.000%	5,200	-34.821%
2021-03-11	0.5000	0.5000	0.5000	0.5000	-16.667%	2,000	-27.000%
2021-03-04	0.6000	0.6100	0.6000	0.6000	-1.639%	20,500	-39.167%
2021-03-03	0.6100	0.6100	0.6100	0.6100	-1.613%	2,000	-40.164%
2021-03-01	0.6200	0.6200	0.6200	0.6200	+1.639%	7,508	-41.129%
2021-02-26	0.6100	0.6400	0.6100	0.6100	-4.688%	20,000	-40.164%
2021-02-25	0.6400	0.6400	0.6400	0.6400	-1.538%	8,225	-42.969%
2021-02-24	0.6500	0.6600	0.6500	0.6500	-5.797%	23,008	-43.846%
2021-02-23	0.6900	0.7100	0.6500	0.6900	-8.000%	12,928	-47.101%
2021-02-19	0.7500	0.7500	0.6900	0.7500	+15.385%	25,675	-51.333%
2021-02-17	0.6500	0.6500	0.6500	0.6500	+6.557%	15,050	-43.846%
2021-02-12	0.6100	0.6100	0.6100	0.6100	0.000%	2,500	-40.164%
2021-02-11	0.6100	0.6200	0.6100	0.6100	-6.154%	21,100	-40.164%
2021-02-09	0.6500	0.6500	0.6300	0.6500	0.000%	10,000	-43.846%
2021-02-05	0.6500	0.6500	0.6200	0.6500	+3.175%	7,000	-43.846%
2021-02-01	0.6300	0.6300	0.6300	0.6300	+1.613%	4,500	-42.063%
2021-01-29	0.6200	0.6200	0.6100	0.6200	+1.639%	39,000	-41.129%
2021-01-28	0.6100	0.6100	0.6100	0.6100	+7.018%	1,000	-40.164%
2021-01-27	0.5700	0.6200	0.5700	0.5700	+9.615%	21,000	-35.965%
2021-01-26	0.5200	0.6000	0.5200	0.5200	-5.455%	10,000	-29.808%
2021-01-22	0.5500	0.6000	0.5500	0.5500	+5.769%	23,465	-33.636%
2021-01-21	0.5200	0.6300	0.5200	0.5200	0.000%	2,000	-29.808%
2021-01-20	0.5200	0.5200	0.4500	0.5200	+4.000%	55,550	-29.808%
2021-01-18	0.5000	0.5000	0.5000	0.5000	0.000%	10,425	-27.000%
2021-01-15	0.5000	0.5000	0.5000	0.5000	-1.961%	1,000	-27.000%
2021-01-12	0.5100	0.5200	0.5100	0.5100	0.000%	8,500	-28.431%
2021-01-08	0.5100	0.5200	0.5000	0.5100	+2.000%	37,000	-28.431%
2021-01-07	0.5000	0.5000	0.5000	0.5000	+25.000%	2,500	-27.000%
2020-12-29	0.4000	0.4000	0.4000	0.4000	0.000%	8,000	-8.750%
2020-12-21	0.4000	0.4000	0.4000	0.4000	-2.439%	2,000	-8.750%
2020-12-10	0.4100	0.4100	0.4100	0.4100	-1.205%	10,200	-10.976%
2020-12-04	0.4150	0.4150	0.4150	0.4150	0.000%	2,000	-12.048%
2020-12-03	0.4150	0.4150	0.4150	0.4150	-7.778%	4,000	-12.048%
2020-12-01	0.4500	0.4500	0.4500	0.4500	+8.434%	20,000	-18.889%
2020-11-27	0.4150	0.4150	0.4150	0.4150	+1.220%	500	-12.048%
2020-11-25	0.4100	0.4100	0.4100	0.4100	+2.500%	2,800	-10.976%
2020-11-19	0.4000	0.4000	0.4000	0.4000	0.000%	5,500	-8.750%
2020-11-18	0.4000	0.4050	0.3950	0.4000	-1.235%	19,300	-8.750%
2020-11-17	0.4050	0.4050	0.4050	0.4050	+5.195%	5,000	-9.877%
2020-11-12	0.3850	0.3850	0.3500	0.3850	+75.000%	44,000	-5.195%
2018-04-17	0.2200	0.3000	0.2200	0.2200	-26.667%	33,000	+65.909%
2018-04-02	0.3000	0.3000	0.3000	0.3000	0.000%	1,000	+21.667%
2018-03-13	0.3000	0.3000	0.3000	0.3000	+3.448%	1,400	+21.667%
2018-03-05	0.2900	0.2900	0.2900	0.2900	+18.367%	1,000	+25.862%
2018-01-02	0.2450	0.2450	0.2450	0.2450	+32.432%	2,500	+48.980%
2017-11-14	0.1850	0.1850	0.1850	0.1850	-15.909%	600	+97.297%
2017-11-10	0.2200	0.2200	0.2200	0.2200	+4.762%	1,000	+65.909%
2017-09-28	0.2100	0.2100	0.2100	0.2100	+5.000%	15,000	+73.810%
2017-09-15	0.2000	0.2000	0.2000	0.2000	0.000%	2,500	+82.500%
2017-09-11	0.2000	0.2000	0.2000	0.2000	+25.000%	2,500	+82.500%
2017-02-17	0.1600	0.1600	0.1600	0.1600	-23.810%	2,500	+128.125%
2016-11-24	0.2100	0.2100	0.2100	0.2100	+5.000%	30,000	+73.810%
2016-11-23	0.2000	0.2300	0.2000	0.2000	-33.333%	2,500	+82.500%
2016-11-07	0.3000	0.3000	0.3000	0.3000	+22.449%	2,000	+21.667%
2016-10-13	0.2450	0.2450	0.2450	0.2450	+2.083%	3,300	+48.980%
2016-09-26	0.2400	0.2400	0.2400	0.2400	+4.348%	20,000	+52.083%
2016-06-06	0.2300	0.2300	0.2300	0.2300	-4.167%	8,000	+58.696%
2016-06-03	0.2400	0.2400	0.2400	0.2400	+4.348%	1,500	+52.083%
2016-05-25	0.2300	0.2300	0.2300	0.2300	0.000%	500	+58.696%
2016-05-16	0.2300	0.2300	0.2300	0.2300	0.000%	40,000	+58.696%
2016-05-12	0.2300	0.2300	0.2300	0.2300	0.000%	57,000	+58.696%
2016-04-27	0.2300	0.2300	0.2300	0.2300	0.000%	37,500	+58.696%

.dark-mode .NQFp2m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NQFp2m{ color: #333333; background-color: white; border: 2px solid #333333; }BMGHUFFINGTON CAPITAL CORP.stock CVE

BMG
HUFFINGTON CAPITAL CORP.
stock CVE