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 (%)
Nov 29, 2019 0.1000 0.1000 0.0950 0.0950 111,250 -0.01(-5.00%)
Nov 28, 2019 0.1000 0.1000 0.0850 0.1000 80,500 +0.00(+0.00%)
Nov 27, 2019 0.1000 0.1000 0.0900 0.1000 136,000 +0.00(+0.00%)
Nov 26, 2019 0.1150 0.1150 0.0900 0.1000 261,100 -0.01(-13.04%)
Nov 25, 2019 0.1100 0.1150 0.1050 0.1150 106,534 +0.01(+15.00%)
Nov 22, 2019 0.0900 0.1100 0.0850 0.1000 276,650 +0.01(+11.11%)
Nov 21, 2019 0.0900 0.0900 0.0900 0.0900 45,500 +0.00(+0.00%)
Nov 20, 2019 0.0900 0.0900 0.0900 0.0900 277,700 +0.00(+5.88%)
Nov 19, 2019 0.0850 0.0900 0.0850 0.0850 88,022 +0.01(+6.25%)
Nov 18, 2019 0.0850 0.0900 0.0800 0.0800 342,900 +0.00(+0.00%)
Nov 15, 2019 0.0850 0.0850 0.0800 0.0800 220,850 +0.00(+0.00%)
Nov 14, 2019 0.0900 0.0900 0.0800 0.0800 173,105 -0.01(-11.11%)
Nov 13, 2019 0.0850 0.0900 0.0850 0.0900 217,000 +0.00(+5.88%)
Nov 12, 2019 0.0900 0.0900 0.0850 0.0850 138,800 -0.00(-5.56%)
Nov 11, 2019 0.0850 0.0950 0.0850 0.0900 169,100 -0.01(-5.26%)
Nov 08, 2019 0.0850 0.0950 0.0850 0.0950 140,516 +0.01(+11.76%)
Nov 07, 2019 0.0900 0.0950 0.0850 0.0850 190,200 -0.01(-15.00%)
Nov 06, 2019 0.1050 0.1200 0.0950 0.1000 543,500 +0.00(+0.00%)
Nov 05, 2019 0.1000 0.1050 0.1000 0.1000 183,601 +0.00(+0.00%)
Nov 04, 2019 0.1050 0.1050 0.1000 0.1000 298,847 -0.00(-4.76%)
Nov 01, 2019 0.1150 0.1150 0.1050 0.1050 221,500 -0.01(-8.70%)
Oct 31, 2019 0.1100 0.1200 0.1100 0.1150 160,300 +0.01(+4.55%)
Oct 30, 2019 0.1050 0.1100 0.1050 0.1100 50,000 +0.01(+4.76%)
Oct 29, 2019 0.1100 0.1100 0.1050 0.1050 172,900 -0.01(-4.55%)
Oct 28, 2019 0.1100 0.1150 0.1000 0.1100 796,183 -0.01(-4.35%)
Oct 25, 2019 0.1250 0.1250 0.1100 0.1150 376,216 -0.01(-8.00%)
Oct 24, 2019 0.1100 0.1250 0.1000 0.1250 826,460 +0.01(+13.64%)
Oct 23, 2019 0.1050 0.1100 0.0900 0.1100 629,000 +0.01(+10.00%)
Oct 22, 2019 0.1000 0.1100 0.0950 0.1000 2,658,829 -0.04(-31.03%)
Oct 21, 2019 0.1700 0.1700 0.1450 0.1450 938,758 -0.03(-14.71%)
Oct 18, 2019 0.1700 0.1700 0.1650 0.1700 215,800 +0.00(+0.00%)
Oct 17, 2019 0.1750 0.1800 0.1700 0.1700 309,600 -0.00(-2.86%)
Oct 16, 2019 0.1800 0.1800 0.1700 0.1750 317,560 -0.01(-2.78%)
Oct 15, 2019 0.2050 0.2100 0.1700 0.1800 1,265,025 -0.02(-7.69%)
Oct 11, 2019 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Oct 10, 2019 0.1800 0.1850 0.1700 0.1800 474,174 +0.00(+0.00%)
Oct 09, 2019 0.1750 0.1800 0.1700 0.1800 383,223 +0.01(+5.88%)
Oct 08, 2019 0.1700 0.1800 0.1600 0.1700 611,701 +0.00(+0.00%)
Oct 07, 2019 0.1500 0.1750 0.1500 0.1700 775,477 +0.01(+6.25%)
Oct 04, 2019 0.1500 0.1600 0.1400 0.1600 780,241 +0.02(+14.29%)
Oct 03, 2019 0.1450 0.1550 0.1350 0.1400 785,983 -0.00(-3.45%)
Oct 02, 2019 0.1300 0.1500 0.1250 0.1450 787,959 +0.01(+7.41%)
Oct 01, 2019 0.1000 0.1450 0.1000 0.1350 1,742,937 +0.03(+28.57%)
Sep 30, 2019 0.1200 0.1200 0.1000 0.1050 1,367,150 -0.02(-16.00%)
Sep 27, 2019 0.1350 0.1400 0.1200 0.1250 1,139,366 -0.01(-7.41%)
Sep 26, 2019 0.1600 0.1800 0.1300 0.1350 5,995,787 +0.01(+3.85%)
Sep 25, 2019 0.1250 0.1300 0.1150 0.1300 351,300 +0.01(+8.33%)
Sep 24, 2019 0.1250 0.1250 0.1150 0.1200 412,500 -0.01(-4.00%)
Sep 23, 2019 0.1050 0.1500 0.1050 0.1250 1,292,117 +0.02(+19.05%)
Sep 20, 2019 0.1000 0.1100 0.1000 0.1050 299,500 +0.00(+5.00%)
Sep 19, 2019 0.1050 0.1050 0.1000 0.1000 154,139 -0.01(-9.09%)
Sep 18, 2019 0.1100 0.1250 0.1050 0.1100 571,915 +0.00(+0.00%)
Sep 17, 2019 0.1100 0.1100 0.1050 0.1100 133,600 -0.01(-4.35%)
Sep 16, 2019 0.1050 0.1200 0.1000 0.1150 605,631 +0.00(+0.00%)
Sep 13, 2019 0.1050 0.1150 0.1000 0.1150 207,500 +0.02(+21.05%)
Sep 12, 2019 0.1000 0.1000 0.0900 0.0950 4,975 -0.01(-5.00%)
Sep 11, 2019 0.0900 0.1100 0.0850 0.1000 1,064,000 +0.01(+11.11%)
Sep 10, 2019 0.0750 0.0950 0.0750 0.0900 527,229 +0.01(+20.00%)
Sep 09, 2019 0.0750 0.0800 0.0750 0.0750 245,600 +0.00(+0.00%)
Sep 06, 2019 0.0700 0.0750 0.0700 0.0750 80,400 +0.00(+0.00%)
Sep 05, 2019 0.0750 0.0800 0.0750 0.0750 154,000 +0.00(+0.00%)
Sep 04, 2019 0.0750 0.0800 0.0750 0.0750 75,400 +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.