Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bergio International Inc (OP: BRGO )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 2:34 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 0.0110 0.0110 0.0100 0.0101 264,600 -0.00(-9.01%)
May 28, 2015 0.0120 0.0120 0.0111 0.0111 55,999 -0.00(-7.50%)
May 27, 2015 0.0122 0.0122 0.0120 0.0120 60,000 -0.00(-20.00%)
May 22, 2015 0.0150 0.0150 0.0150 1 +0.00(+14.50%)
May 21, 2015 0.0135 0.0135 0.0130 0.0131 116,643 -0.00(-6.43%)
May 20, 2015 0.0146 0.0146 0.0140 0.0140 155,000 -0.00(-4.11%)
May 19, 2015 0.0160 0.0160 0.0146 0.0146 3,498 +0.00(+0.00%)
May 15, 2015 0.0146 0.0146 0.0146 3 -0.00(-2.01%)
May 14, 2015 0.0150 0.0150 0.0149 0.0149 344,802 -0.00(-6.88%)
May 13, 2015 0.0160 0.0160 0.0145 0.0160 114,949 +0.00(+6.67%)
May 12, 2015 0.0160 0.0160 0.0150 0.0150 69,058 -0.00(-6.83%)
May 11, 2015 0.0165 0.0165 0.0161 0.0161 47,060 -0.00(-2.42%)
May 08, 2015 0.0175 0.0175 0.0158 0.0165 1,120,070 -0.00(-7.82%)
May 07, 2015 0.0185 0.0185 0.0179 0.0179 30,000 -0.00(-8.21%)
May 06, 2015 0.0185 0.0200 0.0185 0.0195 88,999 -0.00(-2.50%)
May 05, 2015 0.0205 0.0209 0.0200 0.0200 91,445 -0.00(-4.76%)
May 04, 2015 0.0229 0.0229 0.0210 0.0210 76,698 -0.00(-6.67%)
May 01, 2015 0.0229 0.0229 0.0225 0.0225 15,058 -0.00(-2.17%)
Apr 30, 2015 0.0260 0.0260 0.0230 0.0230 69,461 -0.00(-11.54%)
Apr 29, 2015 0.0260 0.0260 0.0260 0.0260 10,001 +0.00(+0.00%)
Apr 28, 2015 0.0250 0.0260 0.0250 0.0260 9,532 +0.00(+4.00%)
Apr 27, 2015 0.0265 0.0265 0.0250 0.0250 22,004 -0.00(-5.66%)
Apr 24, 2015 0.0260 0.0290 0.0260 0.0265 71,900 +0.00(+6.00%)
Apr 23, 2015 0.0210 0.0250 0.0210 0.0250 11,003 +0.00(+0.00%)
Apr 22, 2015 0.0255 0.0255 0.0220 0.0250 14,601 +0.00(+0.00%)
Apr 21, 2015 0.0175 0.0250 0.0175 0.0250 403,587 +0.01(+47.06%)
Apr 20, 2015 0.0170 0.0170 0.0170 0.0170 14,883 -0.00(-5.56%)
Apr 17, 2015 0.0175 0.0180 0.0175 0.0180 57,010 +0.00(+3.45%)
Apr 16, 2015 0.0185 0.0185 0.0130 0.0174 855,865 -0.00(-5.95%)
Apr 15, 2015 0.0200 0.0200 0.0185 0.0185 45,167 -0.00(-0.54%)
Apr 14, 2015 0.0185 0.0186 0.0185 0.0186 68,001 +0.00(+0.54%)
Apr 13, 2015 0.0180 0.0185 0.0179 0.0185 99,912 +0.00(+2.78%)
Apr 10, 2015 0.0157 0.0180 0.0157 0.0180 190,276 +0.00(+14.29%)
Apr 09, 2015 0.0120 0.0158 0.0110 0.0158 134,789 +0.00(+23.53%)
Apr 08, 2015 0.0150 0.0150 0.0115 0.0127 241,857 +0.00(+26.24%)
Apr 07, 2015 0.0185 0.0250 0.0101 0.0101 900,771 -0.01(-45.41%)
Apr 06, 2015 0.0039 0.0240 0.0039 0.0185 1,412,403 +0.01(+374.36%)
Apr 01, 2015 0.0039 0.0039 0.0039 0 +0.00(+0.00%)
Mar 31, 2015 0.0039 0.0039 0.0039 0.0039 10,002 +0.00(+0.00%)
Mar 30, 2015 0.0016 0.0039 0.0016 0.0039 386,625 +0.00(+62.50%)
Mar 27, 2015 0.0016 0.0024 0.0016 0.0024 722,849 +0.00(+20.00%)
Mar 26, 2015 0.0020 0.0020 0.0020 0.0020 20,000 +0.00(+0.00%)
Mar 24, 2015 0.0020 0.0020 0.0020 10 +0.00(+0.00%)
Mar 23, 2015 0.0025 0.0025 0.0018 0.0020 63,968 -0.00(-33.33%)
Mar 20, 2015 0.0035 0.0035 0.0030 0.0030 202,035 -0.00(-25.00%)
Mar 19, 2015 0.0040 0.0040 0.0040 0.0040 263,970 -0.00(-11.11%)
Mar 18, 2015 0.0050 0.0050 0.0045 0.0045 159,784 +0.00(+0.00%)
Mar 17, 2015 0.0045 0.0045 0.0045 0.0045 6,600 +0.00(+0.00%)
Mar 16, 2015 0.0045 0.0045 0.0045 0.0045 4,151 -0.00(-25.00%)
Mar 13, 2015 0.0060 0.0061 0.0060 0.0060 122,001 -0.00(-25.00%)
Mar 12, 2015 0.0097 0.0097 0.0080 0.0080 108,242 -0.00(-17.53%)
Mar 11, 2015 0.0097 0.0097 0.0097 0.0097 2,649 +0.00(+0.00%)
Mar 09, 2015 0.0097 0.0097 0.0097 0 -0.00(-3.00%)
Mar 06, 2015 0.0120 0.0120 0.0099 0.0100 264,892 -0.00(-16.67%)
Mar 04, 2015 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Mar 02, 2015 0.0120 0.0120 0.0120 36,403 +0.00(+0.00%)
Feb 27, 2015 0.0120 0.0120 0.0120 0.0120 2,000 -0.00(-14.29%)
Feb 26, 2015 0.0138 0.0140 0.0138 0.0140 11,600 +0.00(+16.67%)
Feb 25, 2015 0.0120 0.0120 0.0120 0.0120 4,803 -0.00(-0.83%)
Feb 24, 2015 0.0121 0.0121 0.0121 0.0121 516 +0.00(+0.00%)
Feb 20, 2015 0.0121 0.0121 0.0121 0 -0.00(-13.57%)
Feb 19, 2015 0.0139 0.0140 0.0130 0.0140 113,051 +0.00(+16.67%)
Feb 18, 2015 0.0121 0.0121 0.0120 0.0120 5,003 -0.00(-0.79%)
Feb 17, 2015 0.0110 0.0121 0.0110 0.0121 10,625 -0.00(-12.99%)
Feb 13, 2015 0.0139 0.0139 0.0139 0 +0.00(+54.44%)
Feb 12, 2015 0.0090 0.0090 0.0090 0.0090 7,002 +0.00(+0.00%)
Feb 11, 2015 0.0095 0.0140 0.0090 0.0090 33,000 -0.00(-10.00%)
Feb 10, 2015 0.0100 0.0100 0.0100 0.0100 15,001 -0.00(-1.96%)
Feb 09, 2015 0.0104 0.0104 0.0102 0.0102 2,001 +0.00(+2.00%)
Feb 06, 2015 0.0100 0.0100 0.0100 0.0100 15,502 +0.00(+0.00%)
Feb 05, 2015 0.0100 0.0104 0.0100 0.0100 191,665 +0.00(+0.00%)
Feb 04, 2015 0.0100 0.0100 0.0100 0.0100 28,047 +0.00(+0.00%)
Feb 03, 2015 0.0100 0.0100 0.0100 0.0100 2,002 +0.00(+0.00%)
Feb 02, 2015 0.0100 0.0100 0.0100 0.0100 5,001 +0.00(+0.00%)
Jan 29, 2015 0.0100 0.0100 0.0100 1 +0.00(+0.00%)
Jan 28, 2015 0.0140 0.0140 0.0100 0.0100 207,250 -0.00(-28.57%)
Jan 27, 2015 0.0140 0.0140 0.0120 0.0140 224,500 +0.00(+40.00%)
Jan 26, 2015 0.0100 0.0100 0.0100 0.0100 203,017 +0.00(+0.00%)
Jan 23, 2015 0.0130 0.0130 0.0100 0.0100 163,001 -0.00(-16.67%)
Jan 22, 2015 0.0140 0.0140 0.0120 0.0120 108,562 -0.00(-25.00%)
Jan 21, 2015 0.0160 0.0160 0.0160 0.0160 52,612 -0.00(-20.00%)
Jan 16, 2015 0.0200 0.0200 0.0200 12 +0.00(+0.00%)
Jan 14, 2015 0.0200 0.0200 0.0200 41 +0.00(+0.00%)
Jan 13, 2015 0.0200 40,052 -0.00(-9.09%)
Jan 12, 2015 0.0220 0.0220 0.0210 0.0220 190,195 +0.00(+4.76%)
Jan 09, 2015 0.0210 0.0210 0.0210 0.0210 1,002 -0.00(-4.55%)
Jan 08, 2015 0.0174 0.0220 0.0174 0.0220 127,791 +0.00(+26.44%)
Jan 06, 2015 0.0174 0.0174 0.0174 2 +0.00(+0.00%)
Jan 05, 2015 0.0140 0.0174 0.0140 0.0174 143,925 +0.00(+31.82%)
Jan 02, 2015 0.0076 0.0134 0.0076 0.0132 40,077 -0.00(-26.26%)
Dec 31, 2014 0.0179 0.0179 0.0179 0 +0.01(+49.17%)
Dec 30, 2014 0.0140 0.0140 0.0120 0.0120 37,366 +0.00(+20.00%)
Dec 29, 2014 0.0130 0.0150 0.0100 0.0100 160,542 -0.00(-23.08%)
Dec 26, 2014 0.0130 0.0130 0.0130 0.0130 14,545 +0.00(+0.00%)
Dec 24, 2014 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Dec 23, 2014 0.0130 0.0130 0.0130 0.0130 6,002 +0.00(+0.00%)
Dec 22, 2014 0.0180 0.0180 0.0130 0.0130 129,653 +0.00(+18.18%)
Dec 19, 2014 0.0180 0.0180 0.0110 0.0110 17,621 -0.01(-38.89%)
Dec 18, 2014 0.0062 0.0180 0.0062 0.0180 29,252 +0.01(+100.00%)
Dec 17, 2014 0.0062 0.0090 0.0062 0.0090 3,025 +0.00(+0.00%)
Dec 16, 2014 0.0190 0.0080 0.0090 223,778 -0.00(-10.00%)
Dec 15, 2014 0.0100 0.0150 0.0100 0.0100 183,435 +0.00(+0.00%)
Dec 12, 2014 0.0100 0.0100 0.0100 0.0100 200,000 -0.00(-0.99%)
Dec 11, 2014 0.0101 0.0101 0.0100 0.0101 201,552 -0.01(-46.84%)
Dec 10, 2014 0.0190 0.0190 0.0190 0.0190 1,800 +0.00(+0.00%)
Dec 09, 2014 0.0110 0.0190 0.0100 0.0190 48,242 +0.00(+0.00%)
Dec 08, 2014 0.0190 0.0190 0.0190 0.0190 2,793 +0.00(+0.00%)
Dec 05, 2014 0.0150 0.0190 0.0120 0.0190 46,231 +0.00(+26.67%)
Dec 04, 2014 0.0150 0.0190 0.0150 0.0150 163,477 -0.00(-16.67%)
Dec 03, 2014 0.0183 0.0190 0.0180 0.0180 308,677 -0.00(-5.26%)
Dec 02, 2014 0.0200 0.0200 0.0183 0.0190 208,642 -0.00(-5.00%)
Dec 01, 2014 0.0210 0.0210 0.0190 0.0200 177,390 -0.01(-20.00%)
Nov 28, 2014 0.0210 0.0250 0.0210 0.0250 101,100 +0.00(+19.05%)
Nov 26, 2014 0.0210 0.0210 0.0210 0 -0.01(-30.00%)
Nov 25, 2014 0.0300 0.0300 0.0250 0.0300 87,178 -0.00(-11.76%)
Nov 24, 2014 0.0170 0.0340 0.0170 0.0340 5,080 -0.00(-8.11%)
Nov 21, 2014 0.0160 0.0444 0.0160 0.0370 33,523 +0.01(+23.33%)
Nov 20, 2014 0.0203 0.0480 0.0180 0.0300 35,290 +0.01(+66.67%)
Nov 19, 2014 0.0294 0.0300 0.0180 0.0180 102,224 -0.00(-10.00%)
Nov 18, 2014 0.0130 0.0200 0.0130 0.0200 136,565 +0.01(+66.67%)
Nov 17, 2014 0.0210 0.0210 0.0120 52,308 -0.01(-42.86%)
Nov 14, 2014 0.0300 0.0300 0.0150 0.0210 271,939 -0.01(-30.00%)
Nov 13, 2014 0.0350 0.0400 0.0250 0.0300 190,120 -0.01(-14.29%)
Nov 12, 2014 0.0399 0.0420 0.0350 0.0350 379,463 -0.00(-10.26%)
Nov 11, 2014 0.0390 0.0450 0.0371 0.0390 364,063 +0.00(+0.26%)
Nov 10, 2014 0.0330 0.0400 0.0330 0.0389 112,084 +0.00(+2.37%)
Nov 07, 2014 0.0400 0.0400 0.0280 0.0380 136,066 -0.00(-4.76%)
Nov 06, 2014 0.0300 0.0399 0.0280 0.0399 51,313 -0.00(-0.25%)
Nov 05, 2014 0.0400 0.0400 0.0300 0.0400 120,540 +0.00(+6.67%)
Nov 04, 2014 0.0400 0.0400 0.0375 0.0375 62,035 -0.00(-6.25%)
Nov 03, 2014 0.0500 0.0700 0.0400 0.0400 262,744 -0.02(-38.37%)
Oct 31, 2014 0.0800 0.0800 0.0500 0.0649 62,203 -0.01(-18.77%)
Oct 30, 2014 0.0550 0.0800 0.0550 0.0799 9,654 +0.02(+45.27%)
Oct 29, 2014 0.0600 0.0800 0.0550 0.0550 75,951 -0.03(-37.85%)
Oct 28, 2014 0.0890 0.0890 0.0310 0.0885 12,925 +0.00(+4.12%)
Oct 24, 2014 0.0850 0.0850 0.0850 1 +0.04(+88.47%)
Oct 23, 2014 0.0500 0.0600 0.0450 0.0451 63,991 -0.00(-9.80%)
Oct 22, 2014 0.0500 0.0700 0.0500 0.0500 112,853 -0.02(-28.57%)
Oct 21, 2014 0.0300 0.0700 0.0300 0.0700 86,448 +0.04(+150.90%)
Oct 20, 2014 0.0250 0.0280 0.0130 0.0279 24,417 +0.01(+39.50%)
Oct 17, 2014 0.0105 0.0300 0.0105 0.0200 324,448 +0.01(+35.14%)
Oct 16, 2014 0.0160 0.0200 0.0105 0.0148 164,693 -0.00(-22.11%)
Oct 15, 2014 0.0200 0.0350 0.0200 0.0190 136,724 -0.00(-5.00%)
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.