Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macdonald Mines Exploration Ltd (TSV: BMK )

0.0350 -0.0050 (-12.50%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 31, 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 (%)
Jan 31, 2018 0.0850 0.0850 0.0750 0.0800 262,420 -0.01(-5.88%)
Jan 30, 2018 0.0850 0.0850 0.0850 0.0850 15,500 +0.00(+0.00%)
Jan 29, 2018 0.0900 0.0900 0.0800 0.0850 102,942 +0.00(+0.00%)
Jan 26, 2018 0.0850 0.0900 0.0850 0.0850 100,703 -0.00(-5.56%)
Jan 25, 2018 0.0950 0.0950 0.0900 0.0900 54,000 -0.01(-5.26%)
Jan 24, 2018 0.0900 0.0950 0.0900 0.0950 21,300 +0.00(+0.00%)
Jan 23, 2018 0.0950 0.0950 0.0900 0.0950 73,250 +0.00(+0.00%)
Jan 22, 2018 0.0950 0.0950 0.0950 0.0950 101,200 +0.01(+5.56%)
Jan 19, 2018 0.0950 0.1000 0.0900 0.0900 171,700 +0.00(+0.00%)
Jan 18, 2018 0.0900 0.0950 0.0900 0.0900 98,709 +0.00(+0.00%)
Jan 17, 2018 0.1000 0.1000 0.0900 0.0900 31,000 +0.00(+0.00%)
Jan 16, 2018 0.0950 0.1000 0.0900 0.0900 44,953 -0.01(-5.26%)
Jan 15, 2018 0.1000 0.1000 0.0950 0.0950 65,000 +0.00(+0.00%)
Jan 12, 2018 0.1000 0.1000 0.0900 0.0950 235,075 +0.00(+0.00%)
Jan 11, 2018 0.0950 0.0950 0.0950 0.0950 8,500 +0.00(+0.00%)
Jan 10, 2018 0.1000 0.1000 0.0900 0.0950 33,700 +0.00(+0.00%)
Jan 09, 2018 0.0950 0.1000 0.0900 0.0950 159,500 -0.01(-5.00%)
Jan 08, 2018 0.1100 0.1100 0.1000 0.1000 200,260 -0.00(-4.76%)
Jan 05, 2018 0.1050 0.1100 0.1050 0.1050 73,200 +0.00(+0.00%)
Jan 04, 2018 0.1100 0.1100 0.1050 0.1050 34,000 +0.00(+0.00%)
Jan 03, 2018 0.1050 0.1100 0.1050 0.1050 159,000 +0.00(+5.00%)
Jan 02, 2018 0.1000 0.1000 0.1000 0.1000 9,333 +0.00(+0.00%)
Dec 29, 2017 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Dec 28, 2017 0.1100 0.1100 0.1050 0.1050 12,000 -0.01(-4.55%)
Dec 27, 2017 0.1000 0.1200 0.1000 0.1100 282,048 +0.01(+4.76%)
Dec 22, 2017 0.1100 0.1100 0.1000 0.1050 135,400 -0.01(-4.55%)
Dec 21, 2017 0.1050 0.1100 0.1000 0.1100 287,320 +0.00(+0.00%)
Dec 20, 2017 0.1200 0.1200 0.1050 0.1100 142,500 -0.01(-4.35%)
Dec 19, 2017 0.1100 0.1200 0.1100 0.1150 91,500 -0.00(-4.17%)
Dec 18, 2017 0.1100 0.1200 0.1100 0.1200 18,000 +0.00(+0.00%)
Dec 15, 2017 0.1100 0.1200 0.1100 0.1200 151,500 +0.00(+4.35%)
Dec 14, 2017 0.1100 0.1150 0.1100 0.1150 135,400 +0.01(+4.55%)
Dec 13, 2017 0.1150 0.1150 0.1100 0.1100 77,300 +0.00(+0.00%)
Dec 12, 2017 0.1100 0.1150 0.1100 0.1100 154,500 +0.00(+0.00%)
Dec 11, 2017 0.1150 0.1200 0.1100 0.1100 80,000 -0.01(-4.35%)
Dec 08, 2017 0.1100 0.1150 0.1050 0.1150 117,300 -0.00(-4.17%)
Dec 07, 2017 0.1150 0.1350 0.1100 0.1200 615,000 +0.01(+9.09%)
Dec 06, 2017 0.1000 0.1200 0.1000 0.1100 172,200 +0.01(+4.76%)
Dec 05, 2017 0.1000 0.1050 0.0950 0.1050 138,452 +0.01(+10.53%)
Dec 04, 2017 0.0900 0.1000 0.0900 0.0950 219,900 +0.01(+11.76%)
Dec 01, 2017 0.0850 0.0900 0.0850 0.0850 73,580 +0.00(+0.00%)
Nov 30, 2017 0.0850 0.0850 0.0850 0.0850 45,200 +0.00(+0.00%)
Nov 29, 2017 0.0900 0.0900 0.0850 0.0850 46,000 -0.00(-5.56%)
Nov 28, 2017 0.0950 0.0950 0.0900 0.0900 51,000 +0.00(+5.88%)
Nov 27, 2017 0.0900 0.0900 0.0850 0.0850 186,250 -0.01(-10.53%)
Nov 24, 2017 0.0950 0.0950 0.0900 0.0950 29,000 +0.00(+0.00%)
Nov 23, 2017 0.0950 0.0950 0.0950 0.0950 25,500 +0.00(+0.00%)
Nov 22, 2017 0.0900 0.0950 0.0900 0.0950 14,950 +0.00(+0.00%)
Nov 21, 2017 0.0900 0.0950 0.0900 0.0950 19,014 +0.00(+0.00%)
Nov 20, 2017 0.0950 0.0950 0.0900 0.0950 52,909 +0.00(+0.00%)
Nov 17, 2017 0.0950 0.1000 0.0950 0.0950 106,000 +0.00(+0.00%)
Nov 15, 2017 0.0950 0.0950 0.0950 850 -0.01(-5.00%)
Nov 14, 2017 0.0950 0.1000 0.0950 0.1000 80,500 +0.00(+0.00%)
Nov 13, 2017 0.1100 0.1100 0.0950 0.1000 159,400 +0.00(+0.00%)
Nov 10, 2017 0.1050 0.1050 0.1000 0.1000 202,300 +0.00(+0.00%)
Nov 09, 2017 0.0850 0.1100 0.0850 0.1000 483,972 +0.01(+17.65%)
Nov 08, 2017 0.0900 0.0900 0.0850 0.0850 144,500 -0.00(-5.56%)
Nov 07, 2017 0.0850 0.0900 0.0850 0.0900 74,024 +0.01(+12.50%)
Nov 06, 2017 0.0850 0.0900 0.0800 0.0800 76,800 -0.01(-5.88%)
Nov 03, 2017 0.0900 0.0900 0.0850 0.0850 255,000 -0.00(-5.56%)
Nov 02, 2017 0.0900 0.0900 0.0850 0.0900 124,000 +0.00(+0.00%)
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.