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, 2016 0.4550 0.4600 0.4250 0.4600 398,132 +0.01(+1.10%)
Nov 29, 2016 0.4450 0.4550 0.4400 0.4550 134,453 +0.02(+4.60%)
Nov 28, 2016 0.4450 0.4550 0.4350 0.4350 148,453 +0.01(+1.16%)
Nov 25, 2016 0.4400 0.4700 0.4250 0.4300 289,664 +0.00(+0.00%)
Nov 24, 2016 0.4500 0.4500 0.4300 0.4300 114,330 -0.03(-5.49%)
Nov 23, 2016 0.4600 0.4600 0.4400 0.4550 200,228 -0.01(-1.09%)
Nov 22, 2016 0.4900 0.4900 0.4600 0.4600 354,490 -0.02(-4.17%)
Nov 21, 2016 0.4900 0.4900 0.4550 0.4800 359,333 +0.00(+0.00%)
Nov 18, 2016 0.4900 0.5000 0.4650 0.4800 363,466 -0.02(-4.00%)
Nov 17, 2016 0.5200 0.5200 0.4800 0.5000 148,335 +0.00(+0.00%)
Nov 16, 2016 0.5400 0.5500 0.4950 0.5000 316,625 -0.05(-9.09%)
Nov 15, 2016 0.4650 0.5400 0.4650 0.5500 475,385 +0.09(+19.57%)
Nov 14, 2016 0.4350 0.4750 0.4300 0.4600 438,027 +0.03(+6.98%)
Nov 11, 2016 0.5200 0.5200 0.4100 0.4300 1,189,648 -0.08(-15.69%)
Nov 10, 2016 0.5500 0.5500 0.4900 0.5100 328,262 -0.05(-8.93%)
Nov 09, 2016 0.6000 0.6000 0.5400 0.5600 205,297 -0.02(-3.45%)
Nov 08, 2016 0.5900 0.6000 0.5500 0.5800 105,608 -0.01(-1.69%)
Nov 07, 2016 0.5700 0.5900 0.5700 0.5900 58,602 +0.00(+0.00%)
Nov 04, 2016 0.5900 0.6000 0.5800 0.5900 71,960 +0.01(+1.72%)
Nov 03, 2016 0.5800 0.6000 0.5800 0.5800 58,843 -0.01(-1.69%)
Nov 02, 2016 0.6100 0.6200 0.5900 0.5900 112,386 +0.00(+0.00%)
Nov 01, 2016 0.6000 0.6100 0.5900 0.5900 113,612 -0.01(-1.67%)
Oct 31, 2016 0.5900 0.6000 0.5800 0.6000 84,586 +0.02(+3.45%)
Oct 28, 2016 0.6000 0.6300 0.5800 0.5800 121,420 +0.00(+0.00%)
Oct 27, 2016 0.5900 0.5900 0.5800 0.5800 59,110 -0.02(-3.33%)
Oct 26, 2016 0.5800 0.6000 0.5700 0.6000 66,200 +0.03(+5.26%)
Oct 25, 2016 0.5900 0.6200 0.5700 0.5700 60,000 -0.02(-3.39%)
Oct 24, 2016 0.6100 0.6200 0.5500 0.5900 255,395 +0.00(+0.00%)
Oct 21, 2016 0.6100 0.6200 0.5900 0.5900 106,054 -0.01(-1.67%)
Oct 20, 2016 0.6500 0.6600 0.6000 0.6000 185,450 -0.06(-9.09%)
Oct 19, 2016 0.6400 0.6600 0.6000 0.6600 255,899 +0.03(+4.76%)
Oct 18, 2016 0.5600 0.6300 0.5500 0.6300 303,000 +0.09(+16.67%)
Oct 17, 2016 0.5400 0.5600 0.5300 0.5400 201,849 -0.02(-3.57%)
Oct 14, 2016 0.5900 0.5900 0.5500 0.5600 180,780 -0.02(-3.45%)
Oct 13, 2016 0.5700 0.5900 0.5700 0.5800 45,141 +0.00(+0.00%)
Oct 12, 2016 0.5900 0.5900 0.5700 0.5800 139,690 -0.01(-1.69%)
Oct 11, 2016 0.6000 0.6200 0.5700 0.5900 246,617 -0.01(-1.67%)
Oct 07, 2016 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 06, 2016 0.6200 0.6200 0.5700 0.6000 365,589 -0.05(-7.69%)
Oct 05, 2016 0.6500 0.6600 0.6300 0.6500 235,625 +0.02(+3.17%)
Oct 04, 2016 0.6500 0.6600 0.6300 0.6300 716,373 -0.03(-4.55%)
Oct 03, 2016 0.7000 0.7000 0.6600 0.6600 152,750 -0.04(-5.71%)
Sep 30, 2016 0.7100 0.7100 0.7000 0.7000 103,440 +0.00(+0.00%)
Sep 29, 2016 0.7200 0.7200 0.7000 0.7000 223,741 -0.01(-1.41%)
Sep 28, 2016 0.7400 0.7400 0.7100 0.7100 77,310 -0.02(-2.74%)
Sep 27, 2016 0.7200 0.7300 0.7000 0.7300 188,145 +0.01(+1.39%)
Sep 26, 2016 0.7400 0.7400 0.7200 0.7200 57,302 -0.01(-1.37%)
Sep 23, 2016 0.7200 0.7400 0.7200 0.7300 178,560 +0.01(+1.39%)
Sep 22, 2016 0.7200 0.7400 0.7200 0.7200 196,310 +0.00(+0.00%)
Sep 21, 2016 0.7200 0.7300 0.7100 0.7200 143,095 +0.01(+1.41%)
Sep 20, 2016 0.7200 0.7200 0.7100 0.7100 172,857 -0.01(-1.39%)
Sep 19, 2016 0.7000 0.7400 0.7000 0.7200 265,735 +0.02(+2.86%)
Sep 16, 2016 0.7200 0.7300 0.7000 0.7000 161,575 -0.01(-1.41%)
Sep 15, 2016 0.7100 0.7200 0.7000 0.7100 94,320 +0.00(+0.00%)
Sep 14, 2016 0.7100 0.7300 0.7100 0.7100 54,805 +0.00(+0.00%)
Sep 13, 2016 0.7300 0.7300 0.7100 0.7100 122,684 +0.00(+0.00%)
Sep 12, 2016 0.7300 0.7300 0.7100 0.7100 257,170 -0.02(-2.74%)
Sep 09, 2016 0.7200 0.7400 0.7200 0.7300 195,950 +0.01(+1.39%)
Sep 08, 2016 0.7300 0.7400 0.7100 0.7200 564,152 +0.00(+0.00%)
Sep 07, 2016 0.7400 0.7400 0.7200 0.7200 71,646 -0.02(-2.70%)
Sep 06, 2016 0.7200 0.7400 0.7200 0.7400 239,053 +0.02(+2.78%)
Sep 02, 2016 0.7200 0.7200 0.7200 0 +0.02(+2.86%)
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.