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

Barkerville Gold Mines Ltd (TSV: BGM )

N/A UNCHANGED
Last Price Updated: 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 29, 2016 0.2550 0.2600 0.2500 0.2500 42,000 +0.00(+0.00%)
Jan 28, 2016 0.2600 0.2650 0.2500 0.2500 71,180 -0.02(-5.66%)
Jan 27, 2016 0.2500 0.2650 0.2500 0.2650 186,800 +0.02(+6.00%)
Jan 26, 2016 0.2400 0.2500 0.2250 0.2500 237,130 +0.01(+2.04%)
Jan 25, 2016 0.2300 0.2450 0.2250 0.2450 174,439 +0.01(+2.08%)
Jan 22, 2016 0.2300 0.2400 0.2300 0.2400 24,000 +0.01(+4.35%)
Jan 21, 2016 0.2300 0.2400 0.2250 0.2300 86,500 -0.01(-6.12%)
Jan 20, 2016 0.2300 0.2450 0.2300 0.2450 237,373 +0.01(+6.52%)
Jan 19, 2016 0.2350 0.2450 0.2300 0.2300 142,600 +0.00(+0.00%)
Jan 18, 2016 0.2350 0.2400 0.2300 0.2300 33,300 +0.00(+0.00%)
Jan 15, 2016 0.2350 0.2400 0.2300 0.2300 34,024 +0.00(+0.00%)
Jan 14, 2016 0.2450 0.2450 0.2300 0.2300 216,800 -0.01(-6.12%)
Jan 13, 2016 0.2400 0.2450 0.2350 0.2450 76,050 +0.01(+2.08%)
Jan 12, 2016 0.2450 0.2500 0.2400 0.2400 117,000 -0.01(-2.04%)
Jan 11, 2016 0.2500 0.2550 0.2450 0.2450 188,379 -0.01(-3.92%)
Jan 08, 2016 0.2450 0.2550 0.2450 0.2550 147,879 +0.01(+2.00%)
Jan 07, 2016 0.2450 0.2550 0.2450 0.2500 862,600 +0.01(+4.17%)
Jan 06, 2016 0.2450 0.2450 0.2400 0.2400 119,500 -0.01(-2.04%)
Jan 05, 2016 0.2450 0.2450 0.2400 0.2450 226,860 -0.01(-2.00%)
Jan 04, 2016 0.2600 0.2600 0.2500 0.2500 72,697 -0.01(-3.85%)
Dec 31, 2015 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 30, 2015 0.2550 0.2650 0.2550 0.2600 94,500 -0.01(-1.89%)
Dec 29, 2015 0.2500 0.2650 0.2500 0.2650 266,241 +0.01(+1.92%)
Dec 24, 2015 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 23, 2015 0.2350 0.2600 0.2350 0.2600 629,300 +0.03(+10.64%)
Dec 22, 2015 0.2300 0.2350 0.2300 0.2350 234,099 +0.00(+2.17%)
Dec 21, 2015 0.2300 0.2300 0.2250 0.2300 468,275 +0.00(+0.00%)
Dec 18, 2015 0.2250 0.2300 0.2200 0.2300 565,000 +0.01(+2.22%)
Dec 17, 2015 0.2250 0.2250 0.2250 0.2250 40,900 -0.01(-2.17%)
Dec 16, 2015 0.2300 0.2300 0.2200 0.2300 290,926 +0.00(+0.00%)
Dec 15, 2015 0.2300 0.2300 0.2200 0.2300 91,500 +0.02(+6.98%)
Dec 14, 2015 0.2300 0.2300 0.2150 0.2150 242,115 -0.02(-6.52%)
Dec 11, 2015 0.2200 0.2300 0.2200 0.2300 150,400 +0.01(+4.55%)
Dec 10, 2015 0.2250 0.2300 0.2200 0.2200 178,003 -0.01(-2.22%)
Dec 09, 2015 0.2250 0.2300 0.2250 0.2250 73,700 -0.01(-2.17%)
Dec 08, 2015 0.2250 0.2300 0.2250 0.2300 287,000 +0.01(+2.22%)
Dec 07, 2015 0.2300 0.2350 0.2200 0.2250 144,500 -0.01(-2.17%)
Dec 04, 2015 0.2300 0.2400 0.2250 0.2300 686,100 -0.00(-2.13%)
Dec 03, 2015 0.2300 0.2400 0.2250 0.2350 643,000 +0.00(+2.17%)
Dec 02, 2015 0.2300 0.2300 0.2200 0.2300 137,510 +0.00(+0.00%)
Dec 01, 2015 0.2350 0.2400 0.2250 0.2300 295,100 +0.01(+2.22%)
Nov 30, 2015 0.2300 0.2500 0.2250 0.2250 1,420,350 +0.01(+2.27%)
Nov 27, 2015 0.2200 0.2250 0.2150 0.2200 113,500 -0.01(-2.22%)
Nov 26, 2015 0.2250 0.2250 0.2200 0.2250 35,200 +0.01(+2.27%)
Nov 25, 2015 0.2250 0.2250 0.2200 0.2200 39,100 -0.01(-2.22%)
Nov 24, 2015 0.2250 0.2300 0.2250 0.2250 275,012 +0.00(+0.00%)
Nov 23, 2015 0.2250 0.2100 0.2250 164,405 +0.01(+2.27%)
Nov 20, 2015 0.2200 0.2250 0.2100 0.2200 285,915 +0.00(+0.00%)
Nov 19, 2015 0.2200 0.2300 0.2200 0.2200 125,500 +0.00(+0.00%)
Nov 18, 2015 0.2300 0.2300 0.2200 0.2200 49,578 -0.01(-4.35%)
Nov 17, 2015 0.2300 0.2300 0.2250 0.2300 31,400 +0.00(+0.00%)
Nov 16, 2015 0.2350 0.2350 0.2250 0.2300 159,934 -0.00(-2.13%)
Nov 13, 2015 0.2300 0.2400 0.2300 0.2350 247,700 +0.00(+0.00%)
Nov 12, 2015 0.2350 0.2350 0.2300 0.2350 0 +0.00(+0.00%)
Nov 11, 2015 0.2300 0.2400 0.2300 0.2350 42,090 +0.00(+2.17%)
Nov 10, 2015 0.2450 0.2450 0.2300 0.2300 618,290 -0.01(-4.17%)
Nov 09, 2015 0.2350 0.2500 0.2350 0.2400 528,600 +0.01(+4.35%)
Nov 06, 2015 0.2350 0.2400 0.2300 0.2300 104,590 -0.01(-4.17%)
Nov 05, 2015 0.2350 0.2400 0.2350 0.2400 111,120 -0.01(-2.04%)
Nov 04, 2015 0.2450 0.2500 0.2350 0.2450 1,670,408 -0.01(-2.00%)
Nov 03, 2015 0.2400 0.2500 0.2400 0.2500 21,660 +0.01(+4.17%)
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.