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 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 28, 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 30, 2020 0.0650 0.0700 0.0650 0.0650 17,000 +0.00(+0.00%)
Nov 27, 2020 0.0650 0.0650 0.0650 0.0650 205,050 -0.01(-7.14%)
Nov 26, 2020 0.0700 0.0700 0.0700 0.0700 105,500 +0.00(+0.00%)
Nov 25, 2020 0.0650 0.0700 0.0650 0.0700 113,470 +0.00(+0.00%)
Nov 24, 2020 0.0700 0.0700 0.0700 0.0700 536,115 -0.00(-6.67%)
Nov 23, 2020 0.0750 0.0750 0.0700 0.0750 743,758 +0.00(+0.00%)
Nov 20, 2020 0.0750 0.0750 0.0700 0.0750 625,441 +0.00(+0.00%)
Nov 19, 2020 0.0700 0.0750 0.0700 0.0750 301,809 +0.00(+7.14%)
Nov 18, 2020 0.0700 0.0750 0.0700 0.0700 555,510 -0.00(-6.67%)
Nov 17, 2020 0.0750 0.0750 0.0700 0.0750 568,593 +0.00(+0.00%)
Nov 16, 2020 0.0800 0.0800 0.0700 0.0750 1,548,957 -0.01(-6.25%)
Nov 13, 2020 0.0800 0.0800 0.0800 0.0800 240,000 -0.01(-5.88%)
Nov 12, 2020 0.0800 0.0850 0.0800 0.0850 56,850 +0.01(+6.25%)
Nov 11, 2020 0.0850 0.0850 0.0800 0.0800 406,912 +0.00(+0.00%)
Nov 10, 2020 0.0950 0.1000 0.0800 0.0800 2,651,090 -0.01(-15.79%)
Nov 09, 2020 0.0950 0.0950 0.0950 0.0950 454,329 +0.00(+0.00%)
Nov 06, 2020 0.0950 0.0950 0.0950 0.0950 49,000 +0.00(+0.00%)
Nov 05, 2020 0.0950 0.1000 0.0950 0.0950 385,750 -0.01(-5.00%)
Nov 04, 2020 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Nov 03, 2020 0.0950 0.1050 0.0950 0.1000 576,000 +0.00(+0.00%)
Nov 02, 2020 0.1000 0.1000 0.1000 0.1000 106,600 +0.01(+5.26%)
Oct 30, 2020 0.0950 0.1000 0.0950 0.0950 185,000 +0.00(+0.00%)
Oct 29, 2020 0.1000 0.1000 0.0950 0.0950 361,857 +0.00(+0.00%)
Oct 28, 2020 0.1000 0.1000 0.0950 0.0950 483,000 -0.01(-9.52%)
Oct 27, 2020 0.1050 0.1050 0.1000 0.1050 157,408 +0.00(+0.00%)
Oct 26, 2020 0.1050 0.1050 0.1050 0.1050 305,033 +0.00(+0.00%)
Oct 23, 2020 0.1100 0.1100 0.1050 0.1050 462,000 -0.01(-8.70%)
Oct 22, 2020 0.1000 0.1150 0.1000 0.1150 1,655,500 +0.01(+9.52%)
Oct 21, 2020 0.1000 0.1050 0.1000 0.1050 147,500 +0.00(+0.00%)
Oct 20, 2020 0.1000 0.1100 0.0950 0.1050 2,028,000 +0.00(+0.00%)
Oct 19, 2020 0.1100 0.1100 0.1000 0.1050 630,087 -0.01(-4.55%)
Oct 16, 2020 0.1050 0.1100 0.1000 0.1100 600,000 +0.01(+4.76%)
Oct 15, 2020 0.1050 0.1050 0.1000 0.1050 223,000 +0.00(+0.00%)
Oct 14, 2020 0.1100 0.1100 0.1050 0.1050 106,100 +0.00(+0.00%)
Oct 13, 2020 0.1050 0.1050 0.1000 0.1050 315,000 +0.00(+0.00%)
Oct 09, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Oct 08, 2020 0.1050 0.1050 0.1050 0.1050 342,565 +0.00(+0.00%)
Oct 07, 2020 0.1050 0.1050 0.1050 0.1050 437,500 +0.00(+0.00%)
Oct 06, 2020 0.1050 0.1050 0.1050 0.1050 235,200 +0.00(+0.00%)
Oct 05, 2020 0.1050 0.1100 0.1050 0.1050 349,856 +0.00(+0.00%)
Oct 02, 2020 0.1050 0.1100 0.1050 0.1050 385,500 +0.00(+0.00%)
Oct 01, 2020 0.1100 0.1100 0.1050 0.1050 163,509 -0.01(-4.55%)
Sep 30, 2020 0.1100 0.1100 0.1050 0.1100 474,600 +0.00(+0.00%)
Sep 29, 2020 0.1100 0.1100 0.1100 0.1100 247,350 +0.00(+0.00%)
Sep 28, 2020 0.1100 0.1150 0.1100 0.1100 417,250 +0.00(+0.00%)
Sep 25, 2020 0.1050 0.1100 0.1000 0.1100 664,750 +0.01(+4.76%)
Sep 24, 2020 0.1050 0.1050 0.1000 0.1050 552,214 +0.00(+0.00%)
Sep 23, 2020 0.1050 0.1100 0.1000 0.1050 785,600 +0.00(+0.00%)
Sep 22, 2020 0.1100 0.1100 0.1050 0.1050 137,300 -0.01(-4.55%)
Sep 21, 2020 0.1100 0.1100 0.1050 0.1100 753,000 -0.01(-4.35%)
Sep 18, 2020 0.1150 0.1200 0.1100 0.1150 513,750 +0.00(+0.00%)
Sep 17, 2020 0.1150 0.1200 0.1100 0.1150 636,638 +0.00(+0.00%)
Sep 16, 2020 0.1200 0.1200 0.1150 0.1150 528,340 -0.00(-4.17%)
Sep 15, 2020 0.1200 0.1200 0.1150 0.1200 1,182,100 +0.00(+0.00%)
Sep 14, 2020 0.1050 0.1200 0.1000 0.1200 1,904,927 +0.01(+14.29%)
Sep 11, 2020 0.1100 0.1100 0.1000 0.1050 953,412 -0.01(-4.55%)
Sep 10, 2020 0.1100 0.1100 0.1050 0.1100 536,465 +0.00(+0.00%)
Sep 09, 2020 0.1100 0.1100 0.1100 0.1100 72,050 +0.00(+0.00%)
Sep 08, 2020 0.1100 0.1100 0.1050 0.1100 699,171 -0.01(-4.35%)
Sep 04, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 03, 2020 0.1150 0.1150 0.1100 0.1150 396,703 +0.01(+4.55%)
Sep 02, 2020 0.1150 0.1200 0.1100 0.1100 811,714 -0.01(-4.35%)
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.