Bergamo Acquisition Corporation (OP: BGMO)
0.0050 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2013 0.0250 0.0250 0.0200 0.0200 10,470 -0.01(-27.27%)
Jul 30, 2013 0.0150 0.0275 0.0150 0.0275 407,900 +0.01(+83.33%)
Jul 29, 2013 0.0150 0.0150 0.0150 0.0150 32,400 -0.00(-3.85%)
Jul 26, 2013 0.0120 0.0156 0.0105 0.0156 115,000 +0.00(+30.00%)
Jul 25, 2013 0.0120 0.0120 0.0120 0.0120 1,500 -0.00(-24.05%)
Jul 24, 2013 0.0119 0.0158 0.0119 0.0158 209,800 +0.00(+32.77%)
Jul 23, 2013 0.0100 0.0119 0.0100 0.0119 75,395 +0.00(+8.18%)
Jul 19, 2013 0.0110 0.0110 0.0110 0.0110 0 +0.00(+8.91%)
Jul 18, 2013 0.0174 0.0174 0.0100 0.0101 571,500 -0.01(-41.95%)
Jul 17, 2013 0.0134 0.0174 0.0110 0.0174 131,100 +0.00(+29.85%)
Jul 16, 2013 0.0105 0.0134 0.0105 0.0134 157,100 -0.00(-4.29%)
Jul 15, 2013 0.0121 0.0140 0.0100 0.0140 443,884 -0.00(-6.04%)
Jul 12, 2013 0.0143 0.0149 0.0120 0.0149 71,200 +0.00(+3.47%)
Jul 11, 2013 0.0115 0.0145 0.0115 0.0144 1,428,258 +0.00(+15.20%)
Jul 10, 2013 0.0140 0.0150 0.0101 0.0125 1,093,702 -0.00(-10.71%)
Jul 09, 2013 0.0200 0.0200 0.0115 0.0140 1,351,150 -0.01(-30.00%)
Jul 08, 2013 0.0160 0.0200 0.0150 0.0200 499,600 +0.00(+0.00%)
Jul 05, 2013 0.0200 0.0200 0.0200 0.0200 193,608 -0.01(-25.93%)
Jul 03, 2013 0.0191 0.0270 0.0191 0.0270 1,900 -0.00(-3.23%)
Jul 02, 2013 0.0280 0.0280 0.0191 0.0279 22,000 -0.00(-3.46%)
Jul 01, 2013 0.0230 0.0289 0.0230 0.0289 5,900 +0.01(+25.65%)
Jun 28, 2013 0.0239 0.0260 0.0200 0.0230 69,592 -0.00(-3.77%)
Jun 27, 2013 0.0208 0.0239 0.0208 0.0239 127,300 +0.00(+14.90%)
Jun 26, 2013 0.0208 0.0208 0.0208 0.0208 23,500 -0.00(-0.95%)
Jun 25, 2013 0.0189 0.0210 0.0189 0.0210 110,200 +0.00(+11.11%)
Jun 24, 2013 0.0152 0.0189 0.0152 0.0189 20,100 -0.00(-5.50%)
Jun 21, 2013 0.0210 0.0210 0.0200 0.0200 1,125 -0.00(-6.98%)
Jun 18, 2013 0.0215 0.0215 0.0215 0.0215 0 -0.00(-2.27%)
Jun 17, 2013 0.0220 0.0220 0.0169 0.0220 404,900 +0.00(+0.00%)
Jun 14, 2013 0.0200 0.0220 0.0200 0.0220 200 +0.00(+18.92%)
Jun 13, 2013 0.0220 0.0220 0.0185 0.0185 423,700 -0.00(-15.91%)
Jun 12, 2013 0.0230 0.0230 0.0220 0.0220 2,002 -0.00(-4.35%)
Jun 11, 2013 0.0230 0.0230 0.0230 0.0230 100 +0.00(+0.00%)
Jun 10, 2013 0.0230 0.0230 0.0230 0.0230 1,100 -0.00(-4.96%)
Jun 07, 2013 0.0265 0.0265 0.0242 0.0242 30,100 -0.00(-10.37%)
Jun 06, 2013 0.0300 0.0325 0.0195 0.0270 247,704 +0.01(+35.00%)
Jun 05, 2013 0.0220 0.0329 0.0185 0.0200 332,800 +0.00(+8.11%)
Jun 04, 2013 0.0185 0.0185 0.0185 0.0185 1,050 -0.01(-43.77%)
Jun 03, 2013 0.0300 0.0329 0.0300 0.0329 31,300 +0.00(+9.67%)
May 31, 2013 0.0244 0.0300 0.0180 0.0300 226,100 +0.01(+22.45%)
May 30, 2013 0.0245 0.0245 0.0180 0.0245 521,950 +0.00(+0.00%)
May 29, 2013 0.0260 0.0260 0.0245 0.0245 77,100 -0.00(-3.54%)
May 28, 2013 0.0253 0.0260 0.0253 0.0254 50,000 -0.01(-27.01%)
May 17, 2013 0.0348 0.0348 0.0348 0 +0.00(+0.00%)
May 16, 2013 0.0265 0.0349 0.0253 0.0348 80,750 -0.00(-0.57%)
May 15, 2013 0.0310 0.0350 0.0251 0.0350 394,652 +0.00(+0.00%)
May 13, 2013 0.0330 0.0400 0.0330 0.0350 100,100 +0.00(+9.72%)
May 10, 2013 0.0310 0.0319 0.0310 0.0319 50,100 -0.00(-0.31%)
May 09, 2013 0.0320 0.0320 0.0226 0.0320 4,888 +0.00(+0.00%)
May 08, 2013 0.0320 0.0320 0.0320 0.0320 200 +0.00(+0.00%)
May 07, 2013 0.0226 0.0320 0.0226 0.0320 4,775 +0.01(+18.52%)
May 06, 2013 0.0320 0.0320 0.0270 0.0270 11,440 -0.01(-15.63%)
May 03, 2013 0.0300 0.0320 0.0300 0.0320 100,500 -0.00(-2.74%)
May 02, 2013 0.0329 0.0329 0.0329 0.0329 100 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here