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 (%)
Oct 31, 2018 0.4200 0.4300 0.4050 0.4200 626,775 -0.01(-1.18%)
Oct 30, 2018 0.4300 0.4300 0.4200 0.4250 1,907,019 -0.01(-1.16%)
Oct 29, 2018 0.4400 0.4400 0.4150 0.4300 128,458 -0.01(-2.27%)
Oct 26, 2018 0.4350 0.4400 0.4350 0.4400 9,300 -0.01(-1.12%)
Oct 25, 2018 0.4500 0.4550 0.4350 0.4450 86,429 +0.01(+1.14%)
Oct 24, 2018 0.4500 0.4550 0.4100 0.4400 333,300 -0.02(-4.35%)
Oct 23, 2018 0.4500 0.4800 0.4400 0.4600 533,600 +0.02(+4.55%)
Oct 22, 2018 0.4500 0.4500 0.4350 0.4400 330,050 -0.02(-3.30%)
Oct 19, 2018 0.4650 0.4650 0.4550 0.4550 209,232 +0.00(+0.00%)
Oct 18, 2018 0.4750 0.4750 0.4550 0.4550 108,790 -0.01(-2.15%)
Oct 17, 2018 0.4600 0.4750 0.4600 0.4650 157,900 +0.01(+1.09%)
Oct 16, 2018 0.4650 0.4700 0.4550 0.4600 228,800 -0.01(-1.08%)
Oct 15, 2018 0.4350 0.4750 0.4300 0.4650 333,482 +0.04(+9.41%)
Oct 12, 2018 0.4200 0.4400 0.4100 0.4250 326,500 -0.02(-3.41%)
Oct 11, 2018 0.3700 0.4400 0.3700 0.4400 1,075,329 +0.08(+20.55%)
Oct 10, 2018 0.3650 0.3700 0.3600 0.3650 74,000 +0.01(+1.39%)
Oct 09, 2018 0.3700 0.3750 0.3600 0.3600 118,632 -0.02(-4.00%)
Oct 05, 2018 0.3750 0.3750 0.3750 0 -0.01(-2.60%)
Oct 04, 2018 0.3750 0.3950 0.3750 0.3850 153,385 +0.01(+1.32%)
Oct 03, 2018 0.3750 0.3800 0.3700 0.3800 109,300 +0.01(+1.33%)
Oct 02, 2018 0.3800 0.3900 0.3750 0.3750 180,350 -0.01(-1.32%)
Oct 01, 2018 0.3850 0.3850 0.3700 0.3800 92,725 -0.01(-2.56%)
Sep 28, 2018 0.4000 0.4050 0.3900 0.3900 101,800 +0.00(+0.00%)
Sep 27, 2018 0.3800 0.4150 0.3800 0.3900 7,545,082 +0.01(+2.63%)
Sep 26, 2018 0.3950 0.3950 0.3800 0.3800 113,100 -0.01(-1.30%)
Sep 25, 2018 0.3950 0.3950 0.3850 0.3850 158,700 -0.02(-3.75%)
Sep 24, 2018 0.3850 0.4050 0.3850 0.4000 291,669 +0.02(+3.90%)
Sep 21, 2018 0.3850 0.3950 0.3800 0.3850 160,030 +0.00(+0.00%)
Sep 20, 2018 0.4000 0.4000 0.3800 0.3850 237,625 -0.02(-3.75%)
Sep 19, 2018 0.4000 0.4150 0.3950 0.4000 154,000 +0.02(+3.90%)
Sep 18, 2018 0.4000 0.4000 0.3800 0.3850 183,750 -0.01(-1.28%)
Sep 17, 2018 0.4000 0.4000 0.3900 0.3900 95,950 -0.02(-3.70%)
Sep 14, 2018 0.3950 0.4150 0.3650 0.4050 431,775 +0.02(+3.85%)
Sep 13, 2018 0.4000 0.4100 0.3900 0.3900 212,000 +0.01(+1.30%)
Sep 12, 2018 0.4100 0.4100 0.3750 0.3850 401,675 -0.02(-3.75%)
Sep 11, 2018 0.4450 0.4450 0.4000 0.4000 345,013 -0.03(-6.98%)
Sep 10, 2018 0.4700 0.4700 0.4250 0.4300 421,433 -0.02(-3.37%)
Sep 07, 2018 0.3600 0.4500 0.3600 0.4450 1,038,533 +0.08(+20.27%)
Sep 06, 2018 0.3650 0.3800 0.3600 0.3700 347,800 +0.01(+2.78%)
Sep 05, 2018 0.3600 0.3600 0.3500 0.3600 316,905 +0.00(+0.00%)
Sep 04, 2018 0.3800 0.3800 0.3500 0.3600 230,500 -0.01(-2.70%)
Aug 31, 2018 0.3700 0.3700 0.3700 0 +0.01(+1.37%)
Aug 30, 2018 0.3750 0.3800 0.3650 0.3650 310,775 -0.02(-3.95%)
Aug 29, 2018 0.3950 0.3950 0.3700 0.3800 316,150 -0.02(-3.80%)
Aug 28, 2018 0.4000 0.4000 0.3800 0.3950 208,551 -0.01(-1.25%)
Aug 27, 2018 0.4100 0.4100 0.3800 0.4000 573,112 +0.01(+2.56%)
Aug 24, 2018 0.3900 0.4100 0.3850 0.3900 1,148,450 +0.01(+1.30%)
Aug 23, 2018 0.3900 0.3950 0.3800 0.3850 273,276 +0.00(+0.00%)
Aug 22, 2018 0.3800 0.3950 0.3750 0.3850 128,050 +0.01(+1.32%)
Aug 21, 2018 0.4000 0.4000 0.3700 0.3800 201,196 -0.01(-1.30%)
Aug 20, 2018 0.3800 0.3950 0.3650 0.3850 475,250 +0.01(+1.32%)
Aug 17, 2018 0.3850 0.3850 0.3750 0.3800 486,327 -0.01(-1.30%)
Aug 16, 2018 0.4000 0.4000 0.3800 0.3850 405,253 -0.01(-2.53%)
Aug 15, 2018 0.3850 0.4100 0.3800 0.3950 531,069 +0.02(+5.33%)
Aug 14, 2018 0.3850 0.3850 0.3700 0.3750 295,867 +0.00(+0.00%)
Aug 13, 2018 0.3850 0.3850 0.3750 0.3750 333,488 -0.02(-5.06%)
Aug 10, 2018 0.3800 0.3950 0.3800 0.3950 197,198 +0.02(+5.33%)
Aug 09, 2018 0.4000 0.4000 0.3750 0.3750 109,980 -0.01(-2.60%)
Aug 08, 2018 0.4150 0.4150 0.3800 0.3850 785,096 -0.04(-9.41%)
Aug 07, 2018 0.4150 0.4350 0.4150 0.4250 196,299 +0.01(+1.19%)
Aug 03, 2018 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Aug 02, 2018 0.4300 0.4300 0.4100 0.4200 38,024 +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.