Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macdonald Mines Exploration Ltd (TSV: BMK )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 13, 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 (%)
Dec 31, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Dec 30, 2019 0.1050 0.1100 0.1000 0.1000 531,476 -0.00(-4.76%)
Dec 27, 2019 0.1000 0.1050 0.0950 0.1050 460,108 +0.00(+5.00%)
Dec 24, 2019 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Dec 23, 2019 0.0850 0.0950 0.0800 0.0900 593,500 +0.01(+12.50%)
Dec 20, 2019 0.0800 0.0800 0.0750 0.0800 343,100 +0.00(+0.00%)
Dec 19, 2019 0.0800 0.0800 0.0800 0.0800 76,292 +0.00(+0.00%)
Dec 18, 2019 0.0800 0.0850 0.0800 0.0800 281,360 +0.01(+6.67%)
Dec 17, 2019 0.0800 0.0800 0.0750 0.0750 77,100 +0.00(+0.00%)
Dec 16, 2019 0.0800 0.0800 0.0750 0.0750 368,520 -0.01(-6.25%)
Dec 13, 2019 0.0850 0.0850 0.0800 0.0800 243,015 -0.01(-5.88%)
Dec 12, 2019 0.0900 0.0900 0.0850 0.0850 507,088 +0.00(+0.00%)
Dec 11, 2019 0.0950 0.0950 0.0850 0.0850 504,700 -0.01(-10.53%)
Dec 10, 2019 0.0950 0.0950 0.0900 0.0950 382,500 +0.01(+5.56%)
Dec 09, 2019 0.1000 0.1100 0.0900 0.0900 3,272,854 +0.00(+5.88%)
Dec 06, 2019 0.0900 0.1050 0.0850 0.0850 597,834 +0.00(+0.00%)
Dec 05, 2019 0.1000 0.1000 0.0850 0.0850 901,600 -0.02(-19.05%)
Dec 04, 2019 0.1000 0.1050 0.1000 0.1050 43,500 +0.00(+0.00%)
Dec 03, 2019 0.1150 0.1150 0.0950 0.1050 395,900 +0.01(+16.67%)
Dec 02, 2019 0.0950 0.1000 0.0900 0.0900 227,250 -0.01(-5.26%)
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%)
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.