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: 9:30 AM EDT, Jun 7, 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 27, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
May 26, 2016 0.0003 0.0003 0.0003 0.0003 2,500,000 +0.00(+0.00%)
May 25, 2016 0.0003 0.0003 0.0003 0.0003 264,004 +0.00(+50.00%)
May 23, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 20, 2016 0.0002 0.0003 0.0002 0.0002 8,747,541 -0.00(-33.33%)
May 19, 2016 0.0002 0.0003 0.0002 0.0003 800,143 +0.00(+0.00%)
May 18, 2016 0.0003 0.0003 0.0003 0.0003 853,999 +0.00(+0.00%)
May 16, 2016 0.0003 0.0003 0.0003 1 +0.00(+0.00%)
May 13, 2016 0.0003 0.0003 0.0003 0.0003 1,210,000 +0.00(+0.00%)
May 12, 2016 0.0003 0.0003 0.0003 0.0003 1,851,297 -0.00(-40.00%)
May 11, 2016 0.0005 0.0005 0.0005 0.0005 260,429 +0.00(+66.67%)
May 10, 2016 0.0004 0.0004 0.0003 0.0003 100,103 -0.00(-25.00%)
May 06, 2016 0.0004 0.0004 0.0004 1 -0.00(-20.00%)
May 03, 2016 0.0005 0.0005 0.0005 4 +0.00(+61.29%)
May 02, 2016 0.0004 0.0004 0.0003 0.0003 453,694 -0.00(-22.50%)
Apr 29, 2016 0.0004 0.0004 0.0004 0.0004 200,001 +0.00(+0.00%)
Apr 28, 2016 0.0003 0.0004 0.0003 0.0004 88,925 +0.00(+33.33%)
Apr 26, 2016 0.0003 0.0003 0.0003 0 -0.00(-33.33%)
Apr 25, 2016 0.0004 0.0004 0.0004 0.0004 250,071 +0.00(+12.50%)
Apr 22, 2016 0.0004 0.0004 0.0004 0.0004 500,000 +0.00(+0.00%)
Apr 21, 2016 0.0004 0.0004 0.0004 0.0004 500,000 +0.00(+0.00%)
Apr 20, 2016 0.0004 0.0004 0.0004 0.0004 10,000 -0.00(-20.00%)
Apr 19, 2016 0.0002 0.0005 0.0002 0.0005 15,518,689 +0.00(+150.00%)
Apr 14, 2016 0.0002 0.0002 0.0002 3 -0.00(-33.33%)
Apr 13, 2016 0.0003 0.0003 0.0003 0.0003 500,000 +0.00(+0.00%)
Apr 11, 2016 0.0003 0.0003 0.0003 1 -0.00(-25.00%)
Apr 08, 2016 0.0003 0.0004 0.0003 0.0004 1,506,001 +0.00(+33.33%)
Apr 07, 2016 0.0004 0.0004 0.0003 0.0003 7,446,642 +0.00(+0.00%)
Apr 04, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Mar 30, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Mar 29, 2016 0.0003 0.0003 0.0003 0.0003 657,736 +0.00(+50.00%)
Mar 24, 2016 0.0002 0.0002 0.0002 1 +0.00(+0.00%)
Mar 23, 2016 0.0002 0.0002 0.0002 0.0002 100,394 -0.00(-33.33%)
Mar 22, 2016 0.0003 0.0004 0.0003 0.0003 5,154,736 -0.00(-25.00%)
Mar 18, 2016 0.0004 0.0004 0.0004 4 +0.00(+33.33%)
Mar 15, 2016 0.0003 0.0003 0.0003 86 +0.00(+0.00%)
Mar 14, 2016 0.0003 0.0003 0.0003 0.0003 3,299,998 +0.00(+0.00%)
Mar 10, 2016 0.0003 0.0003 0.0003 3 +0.00(+0.00%)
Mar 08, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Mar 07, 2016 0.0003 0.0003 0.0003 0.0003 2,000,037 +0.00(+0.00%)
Mar 03, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Mar 01, 2016 0.0003 0.0003 0.0003 1 +0.00(+0.00%)
Feb 29, 2016 0.0003 0.0003 0.0003 0.0003 700 +0.00(+0.00%)
Feb 24, 2016 0.0003 0.0003 0.0003 0 -0.00(-33.92%)
Feb 23, 2016 0.0005 0.0005 0.0005 0.0005 20,002 +0.00(+13.50%)
Feb 22, 2016 0.0005 0.0005 0.0004 0.0004 1,644,900 -0.00(-20.00%)
Feb 18, 2016 0.0005 0.0005 0.0005 3 +0.00(+66.67%)
Feb 09, 2016 0.0003 0.0003 0.0003 1 -0.00(-25.00%)
Feb 05, 2016 0.0004 0.0004 0.0004 29 +0.00(+0.00%)
Feb 04, 2016 0.0003 0.0004 0.0003 0.0004 1,138,020 +0.00(+0.00%)
Feb 03, 2016 0.0006 0.0006 0.0004 0.0004 486,604 +0.00(+0.00%)
Feb 01, 2016 0.0004 0.0004 0.0004 0 -0.00(-20.00%)
Jan 29, 2016 0.0005 0.0005 0.0005 0.0005 10,000 +0.00(+0.00%)
Jan 28, 2016 0.0005 0.0005 0.0005 0.0005 2,921 +0.00(+0.00%)
Jan 27, 2016 0.0005 0.0005 0.0005 0.0005 598,000 +0.00(+66.67%)
Jan 26, 2016 0.0004 0.0004 0.0003 0.0003 1,245,650 -0.00(-25.00%)
Jan 25, 2016 0.0007 0.0007 0.0004 0.0004 220,000 -0.00(-33.33%)
Jan 22, 2016 0.0005 0.0006 0.0005 0.0006 3,186,600 +0.00(+100.00%)
Jan 19, 2016 0.0003 0.0003 0.0003 1 +0.00(+0.00%)
Jan 12, 2016 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Jan 11, 2016 0.0004 0.0004 0.0004 0.0004 700,001 +0.00(+33.33%)
Jan 07, 2016 0.0003 0.0003 0.0003 1 -0.00(-50.00%)
Jan 06, 2016 0.0004 0.0006 0.0004 0.0006 2,320,000 +0.00(+100.00%)
Jan 05, 2016 0.0003 0.0003 0.0003 0.0003 1,000,001 -0.00(-40.00%)
Jan 04, 2016 0.0006 0.0007 0.0005 0.0005 2,740,238 +0.00(+66.67%)
Dec 31, 2015 0.0003 0.0003 0.0003 0 -0.00(-50.00%)
Dec 30, 2015 0.0006 0.0006 0.0006 0.0006 391,552 +0.00(+50.00%)
Dec 29, 2015 0.0003 0.0004 0.0002 0.0004 1,621,829 +0.00(+33.33%)
Dec 28, 2015 0.0003 0.0003 0.0003 0.0003 1,002 -0.00(-25.00%)
Dec 23, 2015 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Dec 22, 2015 0.0005 0.0005 0.0004 0.0004 160,000 -0.00(-20.00%)
Dec 21, 2015 0.0005 0.0005 0.0005 0.0005 300,024 +0.00(+0.00%)
Dec 18, 2015 0.0004 0.0005 0.0004 0.0005 1,204,901 +0.00(+25.00%)
Dec 17, 2015 0.0004 0.0004 0.0004 0.0004 11,403 +0.00(+33.33%)
Dec 16, 2015 0.0005 0.0005 0.0003 0.0003 100,104 -0.00(-25.00%)
Dec 15, 2015 0.0006 0.0006 0.0004 0.0004 620,881 +0.00(+0.00%)
Dec 14, 2015 0.0006 0.0006 0.0004 0.0004 3,476,554 +0.00(+100.00%)
Dec 11, 2015 0.0002 0.0002 0.0002 0.0002 1,271 -0.00(-50.00%)
Dec 10, 2015 0.0004 0.0004 0.0004 0.0004 1,000,000 +0.00(+100.00%)
Dec 09, 2015 0.0002 0.0002 0.0002 0.0002 2,454,694 -0.00(-33.33%)
Dec 08, 2015 0.0003 0.0003 0.0003 0.0003 160,900 +0.00(+50.00%)
Dec 04, 2015 0.0002 0.0002 0.0002 1 -0.00(-33.33%)
Dec 03, 2015 0.0003 0.0003 0.0003 0.0003 577,000 +0.00(+50.00%)
Dec 02, 2015 0.0002 0.0003 0.0002 0.0002 1,994,481 -0.00(-20.00%)
Dec 01, 2015 0.0003 0.0003 0.0003 0.0003 24,000 -0.00(-16.67%)
Nov 30, 2015 0.0003 0.0003 0.0003 0.0003 1,071,251 +0.00(+50.00%)
Nov 27, 2015 0.0002 0.0002 0.0002 0.0002 1,000 +0.00(+0.00%)
Nov 25, 2015 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 24, 2015 0.0002 0.0002 0.0002 0.0002 3,000 +0.00(+0.00%)
Nov 23, 2015 0.0003 0.0003 0.0002 0.0002 465,623 -0.00(-33.33%)
Nov 20, 2015 0.0003 0.0004 0.0003 0.0003 1,857,931 +0.00(+50.00%)
Nov 18, 2015 0.0002 0.0002 0.0002 1 +0.00(+0.00%)
Nov 16, 2015 0.0002 0.0002 0.0002 1 +0.00(+0.00%)
Nov 12, 2015 0.0002 0.0002 0.0002 0 -0.00(-58.33%)
Nov 10, 2015 0.0005 0.0005 0.0005 0 +0.00(+60.00%)
Nov 09, 2015 0.0002 0.0003 0.0002 0.0003 10,225 +0.00(+0.00%)
Nov 06, 2015 0.0003 0.0003 0.0003 0.0003 100 -0.00(-40.00%)
Nov 05, 2015 0.0005 0.0005 0.0003 0.0005 112,221 +0.00(+0.00%)
Nov 04, 2015 0.0005 0.0005 0.0003 0.0005 181,000 +0.00(+0.00%)
Nov 03, 2015 0.0003 0.0005 0.0003 0.0005 307,700 +0.00(+150.00%)
Nov 02, 2015 0.0004 0.0004 0.0002 0.0002 1,644,057 -0.00(-52.38%)
Oct 30, 2015 0.0004 0.0004 0.0004 0.0004 510,000 -0.00(-16.00%)
Oct 28, 2015 0.0005 0.0005 0.0005 0 +0.00(+66.67%)
Oct 27, 2015 0.0003 0.0003 0.0003 0.0003 510,008 -0.00(-25.00%)
Oct 26, 2015 0.0004 0.0004 0.0004 0.0004 1,145,169 -0.00(-11.11%)
Oct 23, 2015 0.0004 0.0004 0.0004 0.0004 82,251 -0.00(-10.00%)
Oct 22, 2015 0.0004 0.0005 0.0004 0.0005 1,199,902 +0.00(+66.67%)
Oct 21, 2015 0.0004 0.0004 0.0003 0.0003 10,249,589 -0.00(-40.00%)
Oct 20, 2015 0.0005 0.0005 0.0005 0.0005 1,811,500 +0.00(+0.00%)
Oct 19, 2015 0.0005 0.0005 0.0005 0.0005 2,010,000 +0.00(+25.00%)
Oct 16, 2015 0.0003 0.0004 0.0003 0.0004 2,933,227 +0.00(+0.00%)
Oct 15, 2015 0.0005 0.0005 0.0004 0.0004 1,543,000 -0.00(-20.00%)
Oct 13, 2015 0.0005 0.0005 0.0005 2 +0.00(+0.00%)
Oct 12, 2015 0.0006 0.0006 0.0004 0.0005 2,934,101 -0.00(-16.67%)
Oct 09, 2015 0.0006 0.0006 0.0006 0.0006 2,305,077 +0.00(+0.00%)
Oct 08, 2015 0.0008 0.0008 0.0006 0.0006 1,328,902 -0.00(-14.29%)
Oct 07, 2015 0.0007 0.0007 0.0007 0.0007 50,001 -0.00(-30.00%)
Oct 06, 2015 0.0010 0.0010 0.0010 0.0010 740,001 +0.00(+0.00%)
Oct 05, 2015 0.0010 0.0010 0.0008 0.0010 6,126,520 +0.00(+42.86%)
Oct 02, 2015 0.0010 0.0010 0.0006 0.0007 3,880,161 -0.00(-30.00%)
Oct 01, 2015 0.0010 0.0010 0.0010 0.0010 250,001 +0.00(+0.00%)
Sep 30, 2015 0.0010 0.0013 0.0009 0.0010 3,706,160 +0.00(+11.11%)
Sep 29, 2015 0.0010 0.0017 0.0009 0.0009 17,744,508 +0.00(+0.00%)
Sep 28, 2015 0.0010 0.0010 0.0009 0.0009 700,002 -0.00(-10.00%)
Sep 25, 2015 0.0010 0.0011 0.0010 0.0010 2,307,636 -0.00(-9.09%)
Sep 24, 2015 0.0011 0.0011 0.0011 0.0011 260,000 -0.00(-35.29%)
Sep 23, 2015 0.0016 0.0017 0.0016 0.0017 35,001 +0.00(+6.25%)
Sep 21, 2015 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Sep 18, 2015 0.0017 0.0019 0.0009 0.0016 5,311,911 -0.00(-23.81%)
Sep 17, 2015 0.0021 0.0021 0.0021 0.0021 100,000 +0.00(+0.00%)
Sep 16, 2015 0.0015 0.0021 0.0015 0.0021 5,831,458 +0.00(+40.00%)
Sep 15, 2015 0.0015 0.0015 0.0015 0.0015 396,001 +0.00(+0.00%)
Sep 14, 2015 0.0020 0.0020 0.0015 0.0015 720,888 -0.00(-6.25%)
Sep 11, 2015 0.0016 0.0016 0.0016 0.0016 53,501 -0.00(-20.00%)
Sep 10, 2015 0.0025 0.0025 0.0020 0.0020 100,500 -0.00(-20.00%)
Sep 08, 2015 0.0025 0.0025 0.0025 0 +0.00(+38.89%)
Sep 04, 2015 0.0018 0.0018 0.0018 0 -0.00(-28.00%)
Sep 03, 2015 0.0017 0.0025 0.0017 0.0025 888,001 -0.00(-13.79%)
Sep 02, 2015 0.0029 0.0029 0.0027 0.0029 103,000 +0.00(+16.00%)
Sep 01, 2015 0.0032 0.0032 0.0015 0.0025 5,670,861 -0.00(-16.67%)
Aug 31, 2015 0.0032 0.0050 0.0029 0.0030 1,773,802 -0.00(-11.76%)
Aug 28, 2015 0.0029 0.0035 0.0029 0.0034 455,000 +0.00(+13.33%)
Aug 27, 2015 0.0028 0.0030 0.0028 0.0030 65,000 +0.00(+25.00%)
Aug 25, 2015 0.0024 0.0024 0.0024 1 +0.00(+14.29%)
Aug 24, 2015 0.0024 0.0024 0.0021 0.0021 518,033 -0.00(-12.50%)
Aug 21, 2015 0.0021 0.0024 0.0021 0.0024 464,901 +0.00(+20.00%)
Aug 20, 2015 0.0019 0.0034 0.0019 0.0020 3,290,481 +0.00(+11.11%)
Aug 19, 2015 0.0019 0.0019 0.0018 0.0018 11,843 -0.00(-10.00%)
Aug 18, 2015 0.0021 0.0021 0.0019 0.0020 305,788 -0.00(-4.76%)
Aug 17, 2015 0.0021 0.0021 0.0021 0.0021 110,009 +0.00(+16.67%)
Aug 14, 2015 0.0021 0.0023 0.0018 0.0018 996,664 -0.00(-10.00%)
Aug 13, 2015 0.0020 0.0020 0.0020 0.0020 1,111,670 +0.00(+0.00%)
Aug 11, 2015 0.0020 0.0020 0.0020 0 -0.00(-4.76%)
Aug 10, 2015 0.0021 0.0021 0.0021 0.0021 100,002 +0.00(+0.00%)
Aug 07, 2015 0.0021 0.0021 0.0021 0.0021 100,001 +0.00(+5.00%)
Aug 06, 2015 0.0020 0.0020 0.0020 0.0020 300,001 +0.00(+0.00%)
Aug 05, 2015 0.0020 0.0020 0.0020 0.0020 85,348 +0.00(+0.00%)
Aug 04, 2015 0.0022 0.0022 0.0020 0.0020 205,009 -0.00(-13.04%)
Aug 03, 2015 0.0023 0.0023 0.0023 0.0023 250,001 +0.00(+4.55%)
Jul 31, 2015 0.0026 0.0026 0.0022 0.0022 15,800 -0.00(-15.38%)
Jul 30, 2015 0.0028 0.0028 0.0026 0.0026 23,000 -0.00(-13.33%)
Jul 29, 2015 0.0030 0.0030 0.0030 0.0030 157,375 +0.00(+0.00%)
Jul 27, 2015 0.0030 0.0030 0.0030 0 +0.00(+15.38%)
Jul 24, 2015 0.0026 0.0026 0.0026 0.0026 136 -0.00(-7.14%)
Jul 23, 2015 0.0023 0.0030 0.0023 0.0028 341,503 -0.00(-6.67%)
Jul 22, 2015 0.0021 0.0035 0.0021 0.0030 124,585 +0.00(+20.00%)
Jul 21, 2015 0.0030 0.0030 0.0025 0.0025 1,823,400 -0.00(-28.57%)
Jul 20, 2015 0.0079 0.0079 0.0025 0.0035 968,102 +0.00(+40.00%)
Jul 17, 2015 0.0028 0.0028 0.0025 0.0025 183,786 -0.00(-13.79%)
Jul 16, 2015 0.0030 0.0030 0.0029 0.0029 537,001 -0.00(-3.33%)
Jul 14, 2015 0.0030 0.0030 0.0030 0 -0.00(-6.25%)
Jul 13, 2015 0.0036 0.0036 0.0032 0.0032 183,000 -0.00(-11.11%)
Jul 10, 2015 0.0036 0.0037 0.0036 0.0036 283,000 -0.00(-5.26%)
Jul 09, 2015 0.0038 0.0038 0.0038 0.0038 20,000 +0.00(+5.56%)
Jul 08, 2015 0.0036 0.0036 0.0036 0.0036 25,001 +0.00(+0.00%)
Jul 07, 2015 0.0036 0.0039 0.0036 0.0036 120,000 +0.00(+0.00%)
Jul 06, 2015 0.0036 0.0036 0.0036 0.0036 8,020 +0.00(+0.00%)
Jul 02, 2015 0.0036 0.0036 0.0036 0 +0.00(+0.00%)
Jul 01, 2015 0.0036 0.0036 0.0036 0.0036 10,000 +0.00(+16.13%)
Jun 26, 2015 0.0031 0.0031 0.0031 14 -0.00(-13.89%)
Jun 25, 2015 0.0036 0.0036 0.0036 0.0036 19,999 -0.00(-2.70%)
Jun 24, 2015 0.0037 0.0037 0.0037 0.0037 29,702 +0.00(+19.35%)
Jun 23, 2015 0.0031 0.0031 0.0031 0.0031 2,506 +0.00(+0.00%)
Jun 22, 2015 0.0034 0.0039 0.0031 0.0031 105,000 -0.00(-8.82%)
Jun 19, 2015 0.0039 0.0039 0.0031 0.0034 839,037 -0.00(-12.82%)
Jun 18, 2015 0.0039 0.0039 0.0038 0.0039 140,001 +0.00(+2.63%)
Jun 17, 2015 0.0039 0.0039 0.0038 0.0038 41,742 +0.00(+0.00%)
Jun 15, 2015 0.0038 0.0038 0.0038 82 +0.00(+22.58%)
Jun 12, 2015 0.0031 0.0031 0.0031 0.0031 212,000 +0.00(+0.00%)
Jun 11, 2015 0.0026 0.0031 0.0025 0.0031 799,809 +0.00(+0.00%)
Jun 10, 2015 0.0040 0.0040 0.0031 0.0031 632,501 -0.00(-11.43%)
Jun 09, 2015 0.0046 0.0046 0.0035 0.0035 826,975 -0.00(-25.53%)
Jun 08, 2015 0.0061 0.0065 0.0042 0.0047 726,000 -0.00(-21.67%)
Jun 05, 2015 0.0068 0.0069 0.0060 0.0060 318,051 -0.00(-13.04%)
Jun 04, 2015 0.0090 0.0090 0.0069 0.0069 272,351 -0.00(-23.33%)
Jun 03, 2015 0.0090 0.0090 0.0090 0.0090 17,202 -0.00(-4.26%)
Jun 02, 2015 0.0095 0.0095 0.0094 0.0094 21,857 -0.00(-1.05%)
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.