ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Belgravia Hartford Cap Inc (OP:BLGVF)

0.0252 UNCHANGED
Streaming Delayed Price Updated: 3:26 PM EST, Dec 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 0.0252 0 -0.00(-1.56%)
Dec 22, 2025 0.0256 0.0256 0.0256 0.0256 50,040 +0.00(+17.97%)
Dec 19, 2025 0.0218 0.0218 0.0217 0.0217 269,400 -0.01(-32.61%)
Dec 17, 2025 0.0322 0 +0.01(+27.78%)
Dec 16, 2025 0.0252 0.0268 0.0252 0.0252 26,600 +0.00(+0.40%)
Dec 15, 2025 0.0288 0.0294 0.0251 0.0251 1,088,500 -0.00(-14.33%)
Dec 12, 2025 0.0293 0.0293 0.0293 0.0293 135 +0.00(+15.81%)
Dec 11, 2025 0.0299 0.0299 0.0251 0.0253 68,950 +0.00(+0.40%)
Dec 10, 2025 0.0305 0.0305 0.0252 0.0252 589,755 -0.00(-3.08%)
Dec 09, 2025 0.0290 0.0300 0.0260 0.0260 163,750 +0.00(+0.39%)
Dec 08, 2025 0.0319 0.0319 0.0259 0.0259 229,800 -0.00(-13.95%)
Dec 04, 2025 0.0301 5,010 +0.00(+0.33%)
Dec 03, 2025 0.0319 0.0319 0.0277 0.0300 1,700 -0.00(-3.23%)
Dec 02, 2025 0.0310 0.0310 0.0300 0.0310 51,000 +0.00(+1.31%)
Dec 01, 2025 0.0292 0.0308 0.0282 0.0306 142,000 -0.01(-15.00%)
Nov 28, 2025 0.0340 0.0360 0.0340 0.0360 1,800 +0.00(+9.09%)
Nov 26, 2025 0.0305 0.0330 0.0305 0.0330 542,250 +0.00(+0.00%)
Nov 25, 2025 0.0316 0.0364 0.0316 0.0330 302,164 +0.00(+3.13%)
Nov 24, 2025 0.0320 0.0330 0.0320 0.0320 284,155 +0.01(+19.40%)
Nov 21, 2025 0.0268 0.0268 0.0268 0.0268 9,300 -0.00(-0.74%)
Nov 20, 2025 0.0270 0.0270 0.0270 0.0270 2,500 +0.00(+1.89%)
Nov 19, 2025 0.0265 0.0265 0.0265 0.0265 425 +0.00(+9.05%)
Nov 18, 2025 0.0267 0.0267 0.0243 0.0243 11,000 -0.00(-2.41%)
Nov 17, 2025 0.0249 0.0249 0.0249 0.0249 65,000 -0.00(-7.43%)
Nov 14, 2025 0.0273 0.0277 0.0249 0.0269 43,000 +0.00(+8.47%)
Nov 13, 2025 0.0311 0.0312 0.0248 0.0248 163,150 -0.01(-17.33%)
Nov 12, 2025 0.0251 0.0300 0.0251 0.0300 58,260 +0.00(+3.45%)
Nov 11, 2025 0.0301 0.0301 0.0252 0.0290 190,100 +0.00(+4.69%)
Nov 07, 2025 0.0277 0 -0.00(-2.46%)
Nov 05, 2025 0.0284 0 -0.00(-2.41%)
Nov 04, 2025 0.0310 0.0358 0.0283 0.0291 159,710 -0.00(-8.49%)
Nov 03, 2025 0.0323 0.0323 0.0300 0.0318 107,900 -0.00(-1.85%)
Oct 31, 2025 0.0318 0.0324 0.0316 0.0324 103,390 +0.00(+13.29%)
Oct 29, 2025 0.0286 0 -0.00(-9.78%)
Oct 28, 2025 0.0278 0.0347 0.0278 0.0317 57,594 -0.00(-11.20%)
Oct 27, 2025 0.0411 0.0411 0.0320 0.0357 66,122 +0.00(+0.28%)
Oct 24, 2025 0.0351 0.0399 0.0351 0.0356 17,119 +0.00(+2.89%)
Oct 23, 2025 0.0361 0.0366 0.0346 0.0346 45,886 +0.00(+1.17%)
Oct 22, 2025 0.0344 0.0344 0.0342 0.0342 27,000 +0.00(+14.00%)
Oct 21, 2025 0.0334 0.0349 0.0300 0.0300 23,678 -0.01(-23.08%)
Oct 17, 2025 0.0390 0 +0.01(+21.87%)
Oct 16, 2025 0.0284 0.0320 0.0283 0.0320 170,000 -0.00(-13.51%)
Oct 15, 2025 0.0326 0.0370 0.0260 0.0370 96,646 +0.01(+27.59%)
Oct 14, 2025 0.0331 0.0331 0.0200 0.0290 3,098,670 -0.01(-28.40%)
Oct 13, 2025 0.0424 0.0431 0.0294 0.0405 101,509 -0.00(-10.40%)
Oct 10, 2025 0.0386 0.0483 0.0386 0.0452 135,080 +0.01(+13.28%)
Oct 09, 2025 0.0400 0.0448 0.0375 0.0399 99,645 -0.00(-2.68%)
Oct 08, 2025 0.0455 0.0455 0.0408 0.0410 582,736 -0.00(-3.53%)
Oct 07, 2025 0.0450 0.0461 0.0420 0.0425 828,396 -0.01(-19.81%)
Oct 06, 2025 0.0530 0.0530 0.0528 0.0530 492,250 +0.00(+7.07%)
Oct 03, 2025 0.0595 0.0595 0.0495 0.0495 1,723,412 -0.01(-16.81%)
Oct 02, 2025 0.0613 0.0625 0.0556 0.0595 118,365 +0.00(+1.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.