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 (%)
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%)
Nov 02, 2015 0.2400 0.2500 0.2350 0.2400 152,000 +0.01(+2.13%)
Oct 30, 2015 0.2400 0.2550 0.2350 0.2350 12,500 -0.01(-2.08%)
Oct 29, 2015 0.2400 0.2500 0.2400 0.2400 103,507 -0.01(-2.04%)
Oct 28, 2015 0.2450 0.2450 0.2450 0.2450 6,072 +0.01(+2.08%)
Oct 27, 2015 0.2650 0.2650 0.2400 0.2400 135,010 -0.02(-5.88%)
Oct 26, 2015 0.2700 0.2700 0.2400 0.2550 201,500 -0.01(-3.77%)
Oct 23, 2015 0.2500 0.2650 0.2500 0.2650 103,852 +0.01(+3.92%)
Oct 22, 2015 0.2400 0.2550 0.2350 0.2550 245,150 +0.02(+6.25%)
Oct 21, 2015 0.2500 0.2500 0.2350 0.2400 85,200 -0.01(-4.00%)
Oct 20, 2015 0.2650 0.2650 0.2450 0.2500 353,853 -0.01(-3.85%)
Oct 19, 2015 0.2550 0.2600 0.2550 0.2600 44,690 +0.00(+0.00%)
Oct 16, 2015 0.2600 0.2650 0.2500 0.2600 60,660 +0.00(+0.00%)
Oct 15, 2015 0.2800 0.2800 0.2550 0.2600 207,200 -0.02(-8.77%)
Oct 14, 2015 0.2700 0.2850 0.2700 0.2850 189,310 +0.02(+7.55%)
Oct 13, 2015 0.2700 0.2700 0.2650 0.2650 82,100 +0.01(+1.92%)
Oct 09, 2015 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Oct 08, 2015 0.2500 0.2750 0.2500 0.2700 333,836 +0.02(+8.00%)
Oct 07, 2015 0.2500 0.2500 0.2500 0.2500 9,000 -0.01(-1.96%)
Oct 06, 2015 0.2550 0.2600 0.2400 0.2550 53,450 +0.01(+2.00%)
Oct 05, 2015 0.2600 0.2600 0.2500 0.2500 21,000 +0.00(+0.00%)
Oct 02, 2015 0.2400 0.2650 0.2400 0.2500 205,571 +0.02(+8.70%)
Oct 01, 2015 0.2350 0.2400 0.2300 0.2300 37,700 +0.00(+0.00%)
Sep 30, 2015 0.2250 0.2500 0.2250 0.2300 144,210 +0.01(+2.22%)
Sep 29, 2015 0.2250 0.2300 0.2250 0.2250 22,500 +0.00(+0.00%)
Sep 28, 2015 0.2250 0.2300 0.2250 0.2250 192,300 +0.00(+0.00%)
Sep 25, 2015 0.2300 0.2300 0.2250 0.2250 59,810 +0.00(+0.00%)
Sep 24, 2015 0.2250 0.2350 0.2250 0.2250 55,864 +0.01(+2.27%)
Sep 23, 2015 0.2200 0.2200 0.2200 0.2200 900 +0.00(+0.00%)
Sep 22, 2015 0.2300 0.2400 0.2200 0.2200 98,500 -0.02(-8.33%)
Sep 21, 2015 0.2350 0.2400 0.2350 0.2400 47,250 +0.01(+2.13%)
Sep 18, 2015 0.2250 0.2350 0.2050 0.2350 103,567 +0.01(+4.44%)
Sep 17, 2015 0.2300 0.2300 0.2250 0.2250 69,105 +0.00(+0.00%)
Sep 16, 2015 0.2200 0.2350 0.2200 0.2250 208,021 +0.01(+2.27%)
Sep 15, 2015 0.2000 0.2200 0.2000 0.2200 83,500 +0.02(+10.00%)
Sep 14, 2015 0.2000 0.2100 0.2000 0.2000 88,200 +0.00(+0.00%)
Sep 11, 2015 0.2050 0.2100 0.2000 0.2000 93,700 -0.01(-4.76%)
Sep 10, 2015 0.2200 0.2200 0.2100 0.2100 44,500 -0.01(-4.55%)
Sep 09, 2015 0.2250 0.2250 0.2150 0.2200 21,525 -0.01(-4.35%)
Sep 08, 2015 0.2200 0.2300 0.2150 0.2300 82,500 +0.02(+9.52%)
Sep 04, 2015 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Sep 03, 2015 0.2150 0.2200 0.2150 0.2150 25,500 -0.01(-2.27%)
Sep 02, 2015 0.2300 0.2300 0.2200 0.2200 48,000 +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.