Dark

BGADF
TOTAL METALS CORP
stock OTC

Inactive

Oct 21, 2024

0.1120USD+0.992%(+0.0011)6,080

Pre-market

0.00USD-100.000%(-0.11)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-10-21	0.11200	0.11200	0.11200	0.11200	+0.992%	6,080	0.000%
2024-10-18	0.11090	0.11090	0.11090	0.11090	+296.071%	250	+0.992%
2024-10-15	0.02800	0.02800	0.02800	0.02800	-74.786%	110	+300.000%
2024-10-09	0.11105	0.11105	0.11105	0.11105	-2.588%	185	+0.855%
2024-09-24	0.11400	0.11400	0.11400	0.11400	+470.000%	105	-1.754%
2024-09-19	0.02000	0.02000	0.02000	0.02000	+284.615%	261	+460.000%
2024-09-13	0.00520	0.00520	0.00520	0.00520	-95.090%	500	+2,053.846%
2024-09-05	0.10590	0.10590	0.10590	0.10590	-3.376%	333	+5.760%
2024-09-04	0.01210	0.10960	0.01210	0.10960	+448.000%	505	+2.190%
2024-09-03	0.02000	0.02000	0.02000	0.02000	-35.275%	460	+460.000%
2024-08-30	0.03090	0.03090	0.03090	0.03090	-87.421%	666	+262.460%
2024-08-29	0.07000	0.24565	0.07000	0.24565	+148.382%	569	-54.407%
2024-08-28	0.09890	0.09890	0.09890	0.09890	+229.667%	1,098	+13.246%
2024-08-27	0.03000	0.03000	0.03000	0.03000	+50.000%	114	+273.333%
2024-08-26	0.02000	0.02000	0.02000	0.02000	+75.439%	249	+460.000%
2024-08-21	0.01140	0.01140	0.01140	0.01140	-62.000%	1,485	+882.456%
2024-08-15	0.03000	0.03000	0.03000	0.03000	0.000%	469	+273.333%
2024-07-24	0.03000	0.03000	0.03000	0.03000	+50.000%	151	+273.333%
2024-07-16	0.02000	0.02000	0.02000	0.02000	-90.868%	999	+460.000%
2024-05-21	0.21900	0.21900	0.21900	0.21900	+4.286%	3,100	-48.858%
2024-05-20	0.24000	0.24000	0.21000	0.21000	0.000%	1,867	-46.667%
2024-05-17	0.21000	0.21000	0.21000	0.21000	+40.000%	5	-46.667%
2024-05-15	0.21000	0.21000	0.15000	0.15000	-28.571%	70	-25.333%
2024-05-14	0.15000	0.21000	0.15000	0.21000	+40.000%	6,714	-46.667%
2024-05-13	0.15000	0.15000	0.15000	0.15000	0.000%	67	-25.333%
2024-05-08	0.15000	0.15000	0.15000	0.15000	0.000%	29	-25.333%
2024-05-07	0.15000	0.15000	0.15000	0.15000	0.000%	450	-25.333%
2024-05-06	0.15000	0.15000	0.15000	0.15000	0.000%	25	-25.333%
2024-05-03	0.15000	0.15000	0.15000	0.15000	0.000%	33	-25.333%
2024-05-02	0.15000	0.15000	0.15000	0.15000	0.000%	3	-25.333%
2024-04-29	0.15000	0.15000	0.15000	0.15000	0.000%	67	-25.333%
2024-04-17	0.15000	0.15000	0.15000	0.15000	0.000%	67	-25.333%
2024-04-16	0.15000	0.15000	0.15000	0.15000	0.000%	65	-25.333%
2024-04-12	0.15000	0.15000	0.15000	0.15000	-1.961%	9	-25.333%
2024-04-11	0.15300	0.15300	0.15300	0.15300	+2.000%	83	-26.797%
2024-04-10	0.15000	0.15000	0.15000	0.15000	0.000%	867	-25.333%
2024-04-09	0.15000	0.15000	0.15000	0.15000	-50.000%	50	-25.333%
2024-04-08	0.30000	0.30000	0.30000	0.30000	+25.000%	567	-62.667%
2024-04-03	0.24000	0.24000	0.24000	0.24000	+31.148%	869	-53.333%
2024-04-02	0.18300	0.18300	0.18300	0.18300	+1.667%	750	-38.798%
2024-04-01	0.42000	0.42000	0.18000	0.18000	+20.000%	42	-37.778%
2024-03-28	0.42000	0.42000	0.15000	0.15000	0.000%	169	-25.333%
2024-03-26	0.81000	0.94200	0.15000	0.15000	-32.432%	302	-25.333%
2024-03-12	0.22200	0.22200	0.22200	0.22200	0.000%	40	-49.550%
2024-03-06	0.22200	0.22200	0.22200	0.22200	0.000%	500	-49.550%
2024-03-04	0.22200	0.22200	0.22200	0.22200	+100.000%	667	-49.550%
2024-02-29	0.30000	0.30000	0.11100	0.11100	+2.778%	205	+0.901%
2024-02-26	0.10800	0.10800	0.10800	0.10800	-77.640%	33	+3.704%
2024-02-22	0.65280	0.71700	0.48300	0.48300	+347.222%	173	-76.812%
2024-02-20	0.12000	0.12000	0.10800	0.10800	-10.000%	420	+3.704%
2024-02-15	0.11100	0.12000	0.11100	0.12000	-40.209%	133	-6.667%
2024-02-12	0.21900	0.21900	0.20070	0.20070	-9.595%	826	-44.195%
2024-02-09	0.22200	0.22200	0.22200	0.22200	+2.778%	267	-49.550%
2024-02-08	0.10800	0.21600	0.10800	0.21600	+100.000%	1,267	-48.148%
2024-02-07	0.10800	0.10800	0.10800	0.10800	-64.000%	133	+3.704%
2024-02-06	0.30000	0.30000	0.30000	0.30000	+177.778%	33	-62.667%
2024-02-02	0.10800	0.10800	0.10800	0.10800	0.000%	167	+3.704%
2024-01-29	0.10800	0.10800	0.10800	0.10800	-5.263%	8,316	+3.704%
2024-01-26	0.11400	0.11400	0.11400	0.11400	+5.556%	50	-1.754%
2024-01-24	0.10800	0.10800	0.10800	0.10800	+227.273%	10	+3.704%
2024-01-23	0.03300	0.03300	0.03300	0.03300	-72.500%	95	+239.394%
2024-01-22	0.12000	0.12000	0.12000	0.12000	-49.367%	2,333	-6.667%
2024-01-19	0.23700	0.23700	0.23700	0.23700	-1.250%	1,667	-52.743%
2024-01-18	0.24000	0.24000	0.24000	0.24000	0.000%	333	-53.333%
2024-01-17	0.24000	0.24000	0.24000	0.24000	-32.773%	893	-53.333%
2024-01-16	0.24000	0.35700	0.24000	0.35700	+271.875%	1,417	-68.627%
2024-01-08	0.09600	0.09600	0.09600	0.09600	-58.974%	30	+16.667%
2024-01-05	0.24000	0.24000	0.23400	0.23400	-2.500%	2,889	-52.137%
2024-01-04	0.18000	0.24000	0.09000	0.24000	0.000%	947	-53.333%
2023-12-29	0.24000	0.24000	0.24000	0.24000	+17.302%	1,993	-53.333%
2023-12-28	0.34200	0.34200	0.20460	0.20460	+120.000%	1,228	-45.259%
2023-12-27	0.09300	0.09300	0.09300	0.09300	0.000%	33	+20.430%
2023-12-26	0.21000	0.30000	0.09300	0.09300	-55.714%	3,389	+20.430%
2023-12-22	0.21000	0.21000	0.21000	0.21000	+3.704%	22	-46.667%
2023-12-20	0.20250	0.20250	0.20250	0.20250	+181.250%	8,417	-44.691%
2023-12-13	0.07200	0.07200	0.07200	0.07200	-65.714%	33	+55.556%
2023-12-11	0.21900	0.21900	0.21000	0.21000	0.000%	335	-46.667%
2023-12-08	0.21000	0.21000	0.21000	0.21000	0.000%	417	-46.667%
2023-12-04	0.21000	0.21000	0.21000	0.21000	-1.408%	50	-46.667%
2023-11-27	0.21000	0.21300	0.21000	0.21300	+1.429%	185	-47.418%
2023-11-24	0.27500	0.27500	0.21000	0.21000	-1.408%	238	-46.667%
2023-11-22	0.21300	0.21300	0.21300	0.21300	+82.051%	333	-47.418%
2023-11-15	0.11700	0.11700	0.11700	0.11700	+5.405%	33	-4.274%
2023-11-13	0.24000	0.24000	0.11100	0.11100	-63.000%	359	+0.901%
2023-11-08	0.30000	0.30000	0.30000	0.30000	0.000%	5,113	-62.667%
2023-11-02	0.30000	0.30000	0.30000	0.30000	-0.990%	300	-62.667%
2023-11-01	0.30300	0.30300	0.30300	0.30300	-31.757%	1,045	-63.036%
2023-10-31	0.30300	0.44400	0.30300	0.44400	+48.000%	233	-74.775%
2023-10-30	0.30360	0.33000	0.30000	0.30000	-34.211%	767	-62.667%
2023-10-26	0.45600	0.45600	0.45600	0.45600	+16.923%	12	-75.439%
2023-10-23	0.38310	0.39000	0.37500	0.39000	-13.333%	233	-71.282%
2023-10-20	0.37500	0.45000	0.37500	0.45000	0.000%	400	-75.111%
2023-10-18	0.38460	0.45000	0.38460	0.45000	+1,263.636%	987	-75.111%
2023-10-17	0.03300	0.03300	0.03300	0.03300	-95.417%	167	+239.394%
2023-10-12	0.56100	0.72000	0.56100	0.72000	+26.316%	107	-84.444%
2023-10-09	0.37500	0.57000	0.37500	0.57000	+52.000%	227	-80.351%
2023-10-06	0.43810	0.43810	0.37500	0.37500	-44.444%	558	-70.133%
2023-10-05	0.75000	0.75000	0.67500	0.67500	-10.000%	996	-83.407%
2023-10-03	0.45000	0.75000	0.45000	0.75000	+66.667%	9,727	-85.067%
2023-10-02	0.55800	0.55800	0.37500	0.45000	-36.170%	4,823	-75.111%
2023-09-29	0.70500	0.70500	0.70500	0.70500	-6.000%	370	-84.113%
2023-09-28	1.95000	1.95000	0.75000	0.75000	+25.000%	328	-85.067%
2023-09-27	0.60000	0.60000	0.60000	0.60000	0.000%	646	-81.333%
2023-09-26	0.60000	2.25000	0.60000	0.60000	-20.000%	2,817	-81.333%
2023-09-25	0.75000	0.75000	0.75000	0.75000	+25.000%	4,853	-85.067%
2023-09-22	0.60000	0.60000	0.60000	0.60000	0.000%	1,071	-81.333%
2023-09-21	0.60000	0.60000	0.60000	0.60000	-20.000%	387	-81.333%
2023-09-20	0.75000	0.75000	0.75000	0.75000	0.000%	1,333	-85.067%
2023-09-19	0.75000	0.75000	0.75000	0.75000	0.000%	3,047	-85.067%
2023-09-15	0.75000	0.75000	0.75000	0.75000	0.000%	89	-85.067%
2023-09-14	0.75000	0.75000	0.75000	0.75000	-3.475%	358	-85.067%
2023-09-13	0.77700	0.77700	0.77700	0.77700	+3.600%	367	-85.586%
2023-09-12	0.92400	0.92400	0.75000	0.75000	-30.556%	216	-85.067%
2023-09-11	0.75000	1.08000	0.75000	1.08000	+30.909%	147	-89.630%
2023-09-08	1.23000	1.23000	0.82500	0.82500	-31.250%	1,597	-86.424%
2023-09-05	1.20000	1.20000	1.20000	1.20000	+100.000%	573	-90.667%
2023-09-01	0.60000	0.60000	0.60000	0.60000	-32.203%	3	-81.333%
2023-08-30	1.00500	1.00500	0.88500	0.88500	+18.000%	400	-87.345%
2023-08-29	0.90000	0.90000	0.75000	0.75000	0.000%	2,865	-85.067%
2023-08-28	0.99000	0.99000	0.75000	0.75000	-24.471%	682	-85.067%
2023-08-25	1.14900	1.14900	0.99300	0.99300	-13.351%	5,266	-88.721%
2023-08-24	1.14600	1.14600	1.14600	1.14600	+27.333%	135	-90.227%
2023-08-22	0.90000	0.90000	0.90000	0.90000	-26.471%	397	-87.556%
2023-08-21	0.94350	1.22400	0.90000	1.22400	+104.000%	2,160	-90.850%
2023-08-18	0.60000	0.60000	0.60000	0.60000	-33.333%	340	-81.333%
2023-08-17	0.90000	0.90000	0.90000	0.90000	-18.919%	400	-87.556%
2023-08-16	1.11000	1.11000	1.11000	1.11000	+23.333%	2,771	-89.910%
2023-08-15	0.33000	1.08000	0.33000	0.90000	-62.500%	3,500	-87.556%
2023-08-14	1.11000	2.40000	1.11000	2.40000	+95.122%	4,900	-95.333%
2023-08-11	1.23000	1.23000	1.23000	1.23000	0.000%	1,033	-90.894%
2023-08-10	1.23000	1.23000	1.23000	1.23000	0.000%	81	-90.894%
2023-08-08	1.23000	1.23000	1.23000	1.23000	-41.429%	12	-90.894%
2023-08-07	2.10000	2.10000	2.10000	2.10000	+87.668%	13	-94.667%
2023-08-04	0.75000	1.11900	0.75000	1.11900	+9.706%	567	-89.991%
2023-08-03	1.02000	1.02000	1.02000	1.02000	-15.212%	690	-89.020%
2023-08-02	1.20300	1.20300	1.20300	1.20300	-11.086%	552	-90.690%
2023-08-01	1.35300	1.35300	1.35300	1.35300	+3.678%	500	-91.722%
2023-07-31	1.50000	1.53000	1.30500	1.30500	-13.000%	6,360	-91.418%
2023-07-28	1.47400	1.50000	1.47400	1.50000	0.000%	313	-92.533%
2023-07-27	1.50000	1.50000	1.50000	1.50000	-6.191%	1,000	-92.533%
2023-07-25	1.59300	1.59900	1.59300	1.59900	+6.600%	1,187	-92.996%
2023-07-24	1.64840	2.02500	1.50000	1.50000	-12.998%	4,036	-92.533%
2023-07-21	1.50000	1.72410	1.50000	1.72410	+14.940%	25	-93.504%
2023-07-20	1.50000	1.50000	1.50000	1.50000	0.000%	67	-92.533%
2023-07-19	1.50000	1.50000	1.50000	1.50000	-10.900%	667	-92.533%
2023-07-18	1.75590	1.75590	1.68350	1.68350	-14.587%	360	-93.347%
2023-07-17	2.04900	2.04900	1.66800	1.97100	+31.400%	442	-94.318%
2023-07-14	1.50000	1.80000	1.50000	1.50000	-16.667%	4,600	-92.533%
2023-07-13	1.50000	1.80000	1.50000	1.80000	+20.000%	522	-93.778%
2023-07-12	1.65000	1.80000	1.50000	1.50000	0.000%	307	-92.533%
2023-07-11	1.50000	1.50000	1.50000	1.50000	-18.060%	65	-92.533%
2023-07-10	1.69200	1.83060	1.69200	1.83060	+22.040%	4,210	-93.882%
2023-07-07	1.50000	1.50000	1.50000	1.50000	-17.219%	65	-92.533%
2023-07-06	1.81200	1.81200	1.81200	1.81200	0.000%	784	-93.819%
2023-07-05	2.67000	2.70000	1.20000	1.81200	-32.889%	9,214	-93.819%
2023-07-03	0.21300	2.70000	0.21300	2.70000	+50.000%	394	-95.852%
2023-06-30	1.65000	1.80000	1.65000	1.80000	+20.000%	3,152	-93.778%
2023-06-29	1.69200	1.69200	1.50000	1.50000	-11.817%	240	-92.533%
2023-06-28	1.68000	2.20500	1.68000	1.70100	-17.105%	2,327	-93.416%
2023-06-27	1.88010	2.05200	1.68000	2.05200	+14.000%	3,531	-94.542%
2023-06-26	2.70000	2.70000	1.68000	1.80000	-6.832%	602	-93.778%
2023-06-23	2.10090	2.10090	1.65000	1.93200	+17.091%	1,188	-94.203%
2023-06-22	2.05200	2.05200	1.65000	1.65000	-23.928%	1,525	-93.212%
2023-06-21	2.40000	2.40000	2.16900	2.16900	-19.667%	351	-94.836%
2023-06-20	2.04120	2.70000	2.04120	2.70000	+28.571%	701	-95.852%
2023-06-16	1.90900	2.10000	1.90900	2.10000	+27.273%	580	-94.667%
2023-06-15	2.18700	2.18700	1.65000	1.65000	-1.786%	709	-93.212%
2023-06-14	3.00000	3.00000	1.68000	1.68000	+1.818%	1,837	-93.333%
2023-06-13	1.95000	1.95000	1.65000	1.65000	-15.385%	4,101	-93.212%
2023-06-12	2.10000	2.10000	1.95000	1.95000	-7.143%	1,282	-94.256%
2023-06-09	3.30000	3.30000	2.01000	2.10000	-11.168%	3,544	-94.667%
2023-06-08	2.70000	3.30000	2.13000	2.36400	+17.612%	4,745	-95.262%
2023-06-07	3.30000	3.30000	2.01000	2.01000	-5.367%	1,251	-94.428%
2023-06-06	2.17500	3.30000	2.10000	2.12400	-5.600%	10,085	-94.727%
2023-06-05	3.00000	3.00000	1.56300	2.25000	+8.696%	3,005	-95.022%
2023-06-02	1.85810	2.07000	1.75980	2.07000	+6.154%	3,608	-94.589%
2023-06-01	2.07000	2.07000	1.62000	1.95000	+19.244%	346	-94.256%
2023-05-31	1.91700	2.07000	1.56300	1.63530	-14.695%	4,250	-93.151%
2023-05-30	1.65000	2.10000	1.65000	1.91700	-7.122%	4,802	-94.158%
2023-05-26	1.54200	2.06400	1.53000	2.06400	+5.846%	742	-94.574%
2023-05-25	1.53000	2.06400	1.53000	1.95000	+30.000%	346	-94.256%
2023-05-24	1.50000	1.50000	1.50000	1.50000	-13.793%	100	-92.533%
2023-05-23	1.80000	2.16000	1.74000	1.74000	-21.622%	963	-93.563%
2023-05-22	2.22000	2.22000	0.19800	2.22000	+27.586%	875	-94.955%
2023-05-19	2.04000	2.22000	1.74000	1.74000	-14.580%	3,338	-93.563%
2023-05-18	1.74000	2.03700	1.74000	2.03700	-8.243%	568	-94.502%
2023-05-17	1.78200	2.22000	1.78200	2.22000	+27.586%	1,180	-94.955%
2023-05-16	2.22000	2.22000	1.65000	1.74000	-21.622%	818	-93.563%
2023-05-15	1.65000	2.22000	1.65000	2.22000	0.000%	1,356	-94.955%
2023-05-12	2.25000	2.25000	1.65000	2.22000	+4.668%	2,117	-94.955%
2023-05-11	2.22000	2.22000	2.04000	2.12100	+9.612%	631	-94.719%
2023-05-10	2.22000	2.22000	1.85300	1.93500	0.000%	730	-94.212%
2023-05-09	2.22000	2.22000	1.86000	1.93500	+4.032%	2,443	-94.212%
2023-05-08	2.22000	2.22000	1.65000	1.86000	+3.333%	2,628	-93.978%
2023-05-05	1.96500	2.22000	1.80000	1.80000	-7.692%	4,246	-93.778%
2023-05-04	2.25000	2.25000	1.84500	1.95000	-12.162%	1,439	-94.256%
2023-05-03	2.13000	2.22000	1.80000	2.22000	+23.333%	2,092	-94.955%
2023-05-02	2.25000	2.25000	1.80000	1.80000	-7.692%	7,666	-93.778%
2023-05-01	2.25000	2.25000	1.95000	1.95000	-13.333%	7,050	-94.256%
2023-04-28	1.50000	3.30000	1.50000	2.25000	+50.000%	11,007	-95.022%
2023-04-27	2.25000	2.25000	1.50000	1.50000	-33.333%	11,060	-92.533%
2023-04-26	2.10000	2.64000	1.50000	2.25000	+25.000%	14,343	-95.022%
2023-04-25	3.42000	3.42000	1.80000	1.80000	-22.879%	12,793	-93.778%
2023-04-24	2.70000	2.94000	2.19300	2.33400	+3.457%	21,068	-95.201%
2023-04-21	4.80000	4.80000	2.10000	2.25600	+8.201%	29,714	-95.035%
2023-04-20	2.94000	2.94000	1.50190	2.08500	+44.792%	54,068	-94.628%
2023-04-19	1.50000	1.50000	1.44000	1.44000	-4.000%	1,187	-92.222%
2023-04-13	1.50000	1.50000	1.50000	1.50000	0.000%	867	-92.533%
2023-04-12	1.50000	1.50000	1.50000	1.50000	+4.167%	667	-92.533%
2023-04-10	1.44000	1.44000	1.44000	1.44000	-4.000%	250	-92.222%
2023-04-06	1.50000	1.50000	1.50000	1.50000	0.000%	21	-92.533%
2023-04-05	1.50000	1.50000	1.50000	1.50000	+24.378%	80	-92.533%
2023-03-28	1.20600	1.20600	1.20600	1.20600	-14.468%	1,260	-90.713%
2023-03-27	1.50000	1.50000	1.41000	1.41000	-6.000%	633	-92.057%
2023-03-24	1.52400	1.52400	1.50000	1.50000	-16.388%	8,091	-92.533%
2023-03-23	1.79400	1.79400	1.79400	1.79400	+0.336%	44	-93.757%
2023-03-22	1.53000	1.78800	1.53000	1.78800	+16.863%	1,260	-93.736%
2023-03-21	1.50000	1.53000	1.50000	1.53000	+2.000%	1,100	-92.680%
2023-03-20	1.50000	1.50000	1.50000	1.50000	-15.254%	763	-92.533%
2023-03-14	1.77000	1.77000	1.77000	1.77000	-1.667%	500	-93.672%
2023-03-13	1.77000	1.80000	1.77000	1.80000	+20.000%	1,073	-93.778%
2023-03-09	1.50000	1.50000	1.50000	1.50000	0.000%	633	-92.533%
2023-03-06	1.50000	1.50000	1.50000	1.50000	+5.263%	250	-92.533%
2023-03-03	1.50000	1.77000	1.42500	1.42500	-17.962%	10,843	-92.140%
2023-03-02	1.73700	1.73700	1.73700	1.73700	-3.500%	333	-93.552%
2023-02-22	1.80000	1.80000	1.80000	1.80000	+20.000%	4,150	-93.778%
2023-02-21	1.50000	1.50000	1.50000	1.50000	+42.857%	2,667	-92.533%
2023-02-16	1.05000	1.05000	1.05000	1.05000	-41.667%	167	-89.333%
2023-02-10	1.80000	1.80000	1.80000	1.80000	0.000%	500	-93.778%
2023-02-08	1.80000	1.80000	1.80000	1.80000	-5.660%	1,333	-93.778%
2023-02-03	1.90800	1.90800	1.90800	1.90800	-2.154%	310	-94.130%
2023-02-02	2.16000	2.16000	1.95000	1.95000	-9.218%	2,433	-94.256%
2023-01-31	1.56000	2.14800	1.56000	2.14800	+30.182%	1,900	-94.786%
2023-01-27	1.65000	1.65000	1.65000	1.65000	+10.000%	500	-93.212%
2023-01-26	1.41000	1.50000	1.41000	1.50000	+42.857%	5,300	-92.533%
2023-01-25	1.02000	1.05000	1.02000	1.05000	+16.667%	8,378	-89.333%
2023-01-23	0.90000	0.90000	0.90000	0.90000	+15.830%	7,617	-87.556%
2023-01-17	0.77700	0.77700	0.77700	0.77700	-13.667%	100	-85.586%
2023-01-12	0.90000	0.90000	0.90000	0.90000	+18.452%	583	-87.556%
2023-01-11	0.75980	0.75980	0.75980	0.75980	+26.633%	159	-85.259%
2023-01-06	0.60000	0.60000	0.60000	0.60000	-23.077%	900	-81.333%
2023-01-05	0.78000	0.78000	0.78000	0.78000	0.000%	167	-85.641%
2023-01-04	0.80100	0.85500	0.78000	0.78000	+246.667%	3,000	-85.641%
2023-01-03	0.22500	0.22500	0.22500	0.22500	-70.000%	177	-50.222%
2022-12-28	0.52500	0.75000	0.52500	0.75000	+233.333%	137	-85.067%
2022-12-27	0.22500	0.22500	0.22500	0.22500	-73.684%	7	-50.222%
2022-12-20	0.78000	0.85500	0.78000	0.85500	+7.143%	1,267	-86.901%
2022-12-19	0.86700	0.86700	0.79800	0.79800	+131.304%	372	-85.965%
2022-12-14	0.34500	0.34500	0.34500	0.34500	-1.709%	663	-67.536%
2022-12-13	0.36000	0.36000	0.35100	0.35100	-2.500%	8,333	-68.091%
2022-12-09	0.18300	0.36000	0.17700	0.36000	+48.148%	10,667	-68.889%
2022-11-29	0.24300	0.24300	0.24300	0.24300	+1.250%	833	-53.909%
2022-11-28	0.24000	0.24000	0.24000	0.24000	0.000%	1,000	-53.333%
2022-11-16	0.24000	0.24000	0.24000	0.24000	-20.000%	520	-53.333%
2022-11-15	0.30000	0.30000	0.30000	0.30000	+69.492%	739	-62.667%
2022-11-14	0.17700	0.17700	0.17700	0.17700	-33.608%	8,173	-36.723%
2022-11-08	0.26660	0.26660	0.26660	0.26660	+18.489%	33	-57.989%
2022-11-02	0.22500	0.22500	0.22500	0.22500	-31.818%	560	-50.222%
2022-10-31	0.33000	0.33000	0.33000	0.33000	-21.429%	554	-66.061%
2022-10-21	0.27220	0.42000	0.27220	0.42000	+137.288%	333	-73.333%
2022-10-19	0.18000	0.18000	0.17700	0.17700	-28.916%	800	-36.723%
2022-10-18	0.24900	0.24900	0.24900	0.24900	+20.290%	327	-55.020%
2022-10-14	0.20700	0.20700	0.20700	0.20700	0.000%	240	-45.894%
2022-10-12	0.20700	0.20700	0.20700	0.20700	-50.714%	240	-45.894%
2022-10-07	0.42000	0.42000	0.42000	0.42000	+40.000%	677	-73.333%
2022-10-06	0.30000	0.30000	0.30000	0.30000	-16.667%	157	-62.667%
2022-10-03	0.36000	0.36000	0.36000	0.36000	0.000%	667	-68.889%
2022-09-26	0.36000	0.36000	0.36000	0.36000	+84.615%	567	-68.889%
2022-09-21	0.19500	0.19500	0.19500	0.19500	-66.718%	1,833	-42.564%
2022-09-08	0.58590	0.58590	0.45000	0.58590	+95.300%	1,033	-80.884%
2022-09-01	0.30000	0.30000	0.30000	0.30000	-52.875%	167	-62.667%
2022-08-18	0.90000	0.90000	0.63660	0.63660	+63.231%	183	-82.407%
2022-08-16	0.39000	0.39000	0.39000	0.39000	-18.750%	667	-71.282%
2022-08-10	0.48000	0.48000	0.48000	0.48000	0.000%	1,667	-76.667%
2022-08-08	0.52500	0.52500	0.48000	0.48000	-19.314%	2,667	-76.667%
2022-08-04	0.33000	0.59490	0.33000	0.59490	+58.640%	3,050	-81.173%
2022-08-01	0.61500	0.61500	0.37500	0.37500	+4.167%	20	-70.133%
2022-07-29	0.36000	0.36000	0.36000	0.36000	+9.091%	167	-68.889%
2022-07-20	0.36000	0.36000	0.33000	0.33000	-0.901%	3,433	-66.061%
2022-07-11	0.33300	0.33300	0.33300	0.33300	+11.000%	133	-66.366%
2022-06-30	0.30000	0.30000	0.30000	0.30000	-16.667%	50	-62.667%
2022-06-24	0.36000	0.36000	0.36000	0.36000	-39.055%	204	-68.889%
2022-06-15	0.59070	0.59070	0.59070	0.59070	-34.367%	17	-81.039%
2022-06-14	0.90000	0.90000	0.90000	0.90000	+100.000%	100	-87.556%
2022-06-13	0.57930	0.57960	0.45000	0.45000	-27.184%	1,250	-75.111%
2022-06-10	0.61800	0.61800	0.61800	0.61800	+28.750%	467	-81.877%
2022-06-08	0.48000	0.48000	0.48000	0.48000	0.000%	833	-76.667%
2022-06-02	0.48000	0.48000	0.33300	0.48000	-12.568%	2,300	-76.667%
2022-06-01	0.54900	0.54900	0.54900	0.54900	+22.000%	593	-79.599%
2022-05-27	0.60000	0.90000	0.45000	0.45000	+25.000%	1,650	-75.111%
2022-05-25	0.39000	0.39000	0.36000	0.36000	-2.439%	2,730	-68.889%
2022-05-24	0.45000	0.45000	0.36900	0.36900	-18.000%	4,633	-69.648%
2022-05-20	0.37500	0.58500	0.37500	0.45000	+7.914%	1,172	-75.111%
2022-05-19	0.41700	0.41700	0.41700	0.41700	+2.507%	333	-73.141%
2022-05-18	0.45000	0.45000	0.40680	0.40680	+4.308%	1,750	-72.468%
2022-05-17	0.39000	0.39000	0.39000	0.39000	-61.765%	7	-71.282%
2022-05-13	1.02000	1.02000	1.02000	1.02000	+76.166%	833	-89.020%
2022-05-12	0.57900	0.57900	0.57900	0.57900	-4.455%	200	-80.656%
2022-05-11	0.60600	0.60600	0.60600	0.60600	+1.000%	267	-81.518%
2022-05-09	0.60000	0.60000	0.60000	0.60000	-16.667%	267	-81.333%
2022-05-03	0.72000	0.72000	0.72000	0.72000	-7.336%	500	-84.444%
2022-04-29	0.77700	0.77700	0.77700	0.77700	+29.500%	117	-85.586%
2022-04-27	0.81420	0.81420	0.60000	0.60000	-33.333%	710	-81.333%
2022-04-26	0.90000	0.90000	0.90000	0.90000	+20.000%	1,184	-87.556%
2022-04-19	0.77100	0.77100	0.75000	0.75000	+19.218%	267	-85.067%
2022-04-18	0.62910	0.62910	0.62910	0.62910	-19.346%	333	-82.197%
2022-04-13	0.78000	0.78000	0.78000	0.78000	+4.000%	337	-85.641%
2022-04-11	0.75000	0.75000	0.75000	0.75000	0.000%	183	-85.067%
2022-04-08	0.78000	0.78000	0.75000	0.75000	-3.698%	183	-85.067%
2022-04-01	0.77880	0.77880	0.77880	0.77880	+133.874%	167	-85.619%
2022-03-30	0.75960	0.75960	0.33300	0.33300	-49.454%	88	-66.366%
2022-03-29	0.65880	0.65880	0.65880	0.65880	+0.320%	33	-82.999%
2022-03-28	0.65670	0.65670	0.65670	0.65670	-14.825%	33	-82.945%
2022-03-24	0.77100	0.77100	0.77100	0.77100	-14.333%	233	-85.473%
2022-03-22	0.90000	0.90000	0.90000	0.90000	-3.226%	75	-87.556%
2022-03-18	0.83340	0.93000	0.83340	0.93000	-8.338%	107	-87.957%
2022-03-08	0.90000	1.01460	0.90000	1.01460	+31.595%	333	-88.961%
2022-03-07	0.77100	0.77100	0.77100	0.77100	+0.430%	44	-85.473%
2022-03-03	0.76770	0.76770	0.76770	0.76770	-27.507%	906	-85.411%
2022-03-02	1.05000	1.05900	0.86700	1.05900	+21.724%	151	-89.424%
2022-02-22	0.87000	0.87000	0.87000	0.87000	-20.548%	833	-87.126%
2022-02-18	1.09500	1.09500	1.09500	1.09500	+17.742%	167	-89.772%
2022-02-16	0.82500	0.93000	0.82500	0.93000	+5.085%	1,033	-87.957%
2022-02-15	0.88500	0.88500	0.88500	0.88500	-1.667%	980	-87.345%
2022-02-14	0.94200	0.94200	0.90000	0.90000	-14.918%	2,467	-87.556%
2022-02-11	1.05780	1.05780	1.05780	1.05780	+0.829%	33	-89.412%
2022-02-10	1.04910	1.04910	1.04910	1.04910	+27.164%	212	-89.324%
2022-02-04	0.82500	0.82500	0.82500	0.82500	-8.333%	267	-86.424%
2022-02-03	0.90000	0.90000	0.90000	0.90000	+10.294%	167	-87.556%
2022-01-26	0.81600	0.81600	0.81600	0.81600	+2.256%	200	-86.275%
2022-01-25	0.79800	0.79800	0.79800	0.79800	-11.333%	53	-85.965%
2022-01-24	0.88800	0.90000	0.88800	0.90000	0.000%	973	-87.556%
2022-01-21	0.90000	0.90000	0.90000	0.90000	0.000%	663	-87.556%
2022-01-18	0.90000	0.90000	0.90000	0.90000	0.000%	250	-87.556%
2022-01-14	0.96000	0.96000	0.90000	0.90000	+10.294%	2,667	-87.556%
2022-01-13	0.81600	0.81600	0.81600	0.81600	-27.273%	33	-86.275%
2022-01-06	0.99860	1.12200	0.83460	1.12200	-7.196%	4,911	-90.018%
2022-01-05	1.21500	1.21500	1.08000	1.20900	+5.774%	3,300	-90.736%
2022-01-04	1.50000	1.50000	1.14300	1.14300	-2.308%	427	-90.201%
2022-01-03	1.17000	1.17000	1.17000	1.17000	0.000%	667	-90.427%

.dark-mode .vyfsZ4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vyfsZ4{ color: #333333; background-color: white; border: 2px solid #333333; }BGADFTOTAL METALS CORPstock OTC

BGADF
TOTAL METALS CORP
stock OTC