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 (%)
Aug 15, 2012 1.220 1.220 1.220 0 +0.00(+0.00%)
Aug 14, 2012 1.220 1.220 1.220 0 +0.00(+0.00%)
Aug 13, 2012 1.140 1.240 1.080 1.220 2,021,860 +0.12(+10.91%)
Aug 11, 2012 1.080 1.120 1.010 1.100 1,621,841 +0.00(+0.00%)
Aug 10, 2012 1.080 1.120 1.010 1.100 1,621,841 +0.02(+1.85%)
Aug 09, 2012 1.150 1.150 1.070 1.080 1,338,703 -0.07(-6.09%)
Aug 08, 2012 1.060 1.170 1.010 1.150 1,105,584 +0.05(+4.55%)
Aug 07, 2012 1.130 1.130 1.030 1.100 1,833,866 -0.02(-1.79%)
Aug 03, 2012 1.120 1.120 1.120 0 +0.17(+17.89%)
Aug 02, 2012 0.8600 0.9700 0.8600 0.9500 1,090,087 +0.06(+6.74%)
Aug 01, 2012 0.8700 0.8900 0.8500 0.8900 122,154 +0.00(+0.00%)
Jul 31, 2012 0.8800 0.9000 0.8700 0.8900 303,820 +0.02(+2.30%)
Jul 30, 2012 0.8600 0.8800 0.8300 0.8700 152,410 +0.06(+7.41%)
Jul 27, 2012 0.8500 0.9100 0.8100 0.8100 696,554 -0.04(-4.71%)
Jul 26, 2012 0.8300 0.8600 0.8200 0.8500 420,155 +0.02(+2.41%)
Jul 25, 2012 0.7700 0.8500 0.7700 0.8300 983,376 +0.06(+7.79%)
Jul 24, 2012 0.7200 0.7700 0.7000 0.7700 774,800 +0.05(+6.94%)
Jul 23, 2012 0.7600 0.7600 0.7000 0.7200 409,790 -0.03(-4.00%)
Jul 20, 2012 0.7500 0.7800 0.7500 0.7500 213,550 +0.00(+0.00%)
Jul 19, 2012 0.7900 0.8200 0.7500 0.7500 258,030 -0.04(-5.06%)
Jul 18, 2012 0.8400 0.8400 0.7700 0.7900 576,925 -0.02(-2.47%)
Jul 17, 2012 0.8300 0.8800 0.7600 0.8100 1,109,258 +0.00(+0.00%)
Jul 16, 2012 0.8800 0.8900 0.8100 0.8100 984,444 -0.07(-7.95%)
Jul 13, 2012 0.6900 0.9000 0.6900 0.8800 1,339,301 +0.19(+27.54%)
Jul 12, 2012 0.6900 0.7500 0.6200 0.6900 2,971,042 -0.21(-23.33%)
Jul 11, 2012 0.9800 0.9900 0.9000 0.9000 1,262,688 -0.08(-8.16%)
Jul 10, 2012 1.030 1.050 0.9800 0.9800 956,204 -0.05(-4.85%)
Jul 09, 2012 0.9900 1.070 0.9800 1.030 1,400,052 +0.06(+6.19%)
Jul 06, 2012 0.9100 1.050 0.8800 0.9700 4,178,694 +0.06(+6.59%)
Jul 05, 2012 1.110 1.110 0.9100 0.9100 3,213,250 -0.18(-16.51%)
Jul 04, 2012 1.230 1.230 1.010 1.090 6,149,360 -0.13(-10.66%)
Jul 03, 2012 1.400 1.350 1.220 1.220 10,204,334 +0.01(+0.83%)
Jun 29, 2012 1.210 1.210 1.210 0 +0.40(+49.38%)
Jun 28, 2012 0.8400 0.8400 0.8100 0.8100 66,555 -0.03(-3.57%)
Jun 27, 2012 0.7400 0.8400 0.7000 0.8400 621,246 +0.09(+12.00%)
Jun 26, 2012 0.7500 0.7500 0.7200 0.7500 236,045 +0.00(+0.00%)
Jun 25, 2012 0.7400 0.7800 0.6700 0.7500 552,307 +0.00(+0.00%)
Jun 22, 2012 0.5800 0.7800 0.5800 0.7500 939,954 +0.22(+41.51%)
Jun 21, 2012 0.5800 0.6000 0.5200 0.5300 485,622 -0.07(-11.67%)
Jun 20, 2012 0.5800 0.6300 0.5800 0.6000 343,746 +0.02(+3.45%)
Jun 19, 2012 0.5000 0.5900 0.5000 0.5800 498,250 +0.08(+17.17%)
Jun 18, 2012 0.6100 0.6200 0.4950 0.4950 452,670 -0.07(-11.61%)
Jun 15, 2012 0.4400 0.5900 0.4400 0.5600 339,134 +0.12(+25.84%)
Jun 14, 2012 0.4350 0.4500 0.4300 0.4450 106,300 +0.02(+3.49%)
Jun 13, 2012 0.4200 0.4500 0.4200 0.4300 103,880 -0.01(-2.27%)
Jun 12, 2012 0.4150 0.4400 0.4150 0.4400 94,305 +0.02(+3.53%)
Jun 11, 2012 0.4300 0.4600 0.4200 0.4250 122,000 -0.02(-4.49%)
Jun 08, 2012 0.4350 0.4450 0.4250 0.4450 165,354 +0.00(+0.00%)
Jun 07, 2012 0.4350 0.4550 0.4300 0.4450 77,215 +0.02(+4.71%)
Jun 06, 2012 0.4300 0.4650 0.4200 0.4250 381,657 -0.01(-1.16%)
Jun 05, 2012 0.4400 0.4400 0.4200 0.4300 75,110 +0.01(+2.38%)
Jun 04, 2012 0.4550 0.4550 0.4200 0.4200 101,700 -0.05(-9.68%)
Jun 02, 2012 0.4450 0.4650 0.4350 0.4650 161,931 +0.00(+0.00%)
Jun 01, 2012 0.4450 0.4650 0.4350 0.4650 161,931 +0.05(+10.71%)
May 31, 2012 0.4300 0.4300 0.4200 0.4200 47,500 -0.01(-2.33%)
May 30, 2012 0.4450 0.4650 0.4300 0.4300 141,815 -0.04(-7.53%)
May 29, 2012 0.4550 0.4750 0.4550 0.4650 154,570 +0.01(+1.09%)
May 28, 2012 0.4400 0.4600 0.4400 0.4600 24,600 +0.03(+6.98%)
May 25, 2012 0.4200 0.4300 0.4000 0.4300 74,700 -0.01(-2.27%)
May 24, 2012 0.4450 0.4650 0.4200 0.4400 158,400 -0.01(-2.22%)
May 23, 2012 0.4000 0.4500 0.3900 0.4500 234,740 +0.02(+4.65%)
May 22, 2012 0.3950 0.4350 0.3950 0.4300 269,150 +0.04(+10.26%)
May 18, 2012 0.3900 0.3900 0.3900 0 +0.04(+9.86%)
May 17, 2012 0.3200 0.3600 0.3200 0.3550 120,900 +0.01(+1.43%)
May 16, 2012 0.3400 0.3800 0.3100 0.3500 164,860 +0.00(+0.00%)
May 15, 2012 0.3550 0.3550 0.3100 0.3500 448,817 -0.01(-1.41%)
May 14, 2012 0.4150 0.4150 0.3450 0.3550 276,538 -0.08(-17.44%)
May 11, 2012 0.4300 0.4300 0.4200 0.4300 88,000 +0.00(+0.00%)
May 10, 2012 0.4300 0.4400 0.4300 0.4300 55,400 -0.01(-1.15%)
May 09, 2012 0.4300 0.4400 0.4100 0.4350 222,400 +0.01(+1.16%)
May 08, 2012 0.4400 0.4600 0.4200 0.4300 37,400 -0.03(-6.52%)
May 07, 2012 0.4500 0.4600 0.4450 0.4600 50,550 +0.00(+0.00%)
May 04, 2012 0.4650 0.4700 0.4600 0.4600 27,975 +0.00(+0.00%)
May 03, 2012 0.4650 0.4650 0.4500 0.4600 164,610 -0.01(-3.16%)
May 02, 2012 0.4650 0.4750 0.4600 0.4750 148,000 +0.00(+0.00%)
May 01, 2012 0.4650 0.4850 0.4650 0.4750 178,300 -0.01(-1.04%)
Apr 30, 2012 0.4700 0.4800 0.4550 0.4800 167,283 +0.01(+2.13%)
Apr 27, 2012 0.4700 0.4800 0.4600 0.4700 190,300 -0.01(-2.08%)
Apr 26, 2012 0.4650 0.4800 0.4600 0.4800 386,260 +0.01(+3.23%)
Apr 25, 2012 0.4600 0.4800 0.4500 0.4650 295,540 +0.00(+0.00%)
Apr 24, 2012 0.4950 0.4950 0.4350 0.4650 1,629,107 -0.09(-15.45%)
Apr 23, 2012 0.5500 0.5500 0.5100 0.5500 175,736 +0.00(+0.00%)
Apr 20, 2012 0.5800 0.5800 0.5400 0.5500 66,300 -0.03(-5.17%)
Apr 19, 2012 0.5700 0.5900 0.5700 0.5800 21,618 +0.01(+1.75%)
Apr 18, 2012 0.5800 0.6000 0.5700 0.5700 57,100 -0.03(-5.00%)
Apr 17, 2012 0.5900 0.6000 0.5700 0.6000 61,500 -0.01(-1.64%)
Apr 16, 2012 0.5700 0.6100 0.5600 0.6100 36,510 +0.00(+0.00%)
Apr 13, 2012 0.6100 0.6100 0.5800 0.6100 39,110 +0.00(+0.00%)
Apr 12, 2012 0.6000 0.6100 0.5600 0.6100 50,700 +0.01(+1.67%)
Apr 11, 2012 0.5900 0.6400 0.5800 0.6000 109,150 +0.02(+3.45%)
Apr 10, 2012 0.6300 0.6400 0.5700 0.5800 223,945 -0.04(-6.45%)
Apr 09, 2012 0.6500 0.6500 0.6200 0.6200 66,682 -0.05(-7.46%)
Apr 05, 2012 0.6600 0.6800 0.6400 0.6700 128,150 -0.01(-1.47%)
Apr 04, 2012 0.6700 0.6800 0.6600 0.6800 26,728 -0.02(-2.86%)
Apr 03, 2012 0.6900 0.7000 0.6600 0.7000 241,465 +0.01(+1.45%)
Apr 02, 2012 0.7100 0.7200 0.6900 0.6900 38,453 -0.02(-2.82%)
Mar 30, 2012 0.6900 0.7100 0.6700 0.7100 168,157 +0.01(+1.43%)
Mar 29, 2012 0.7000 0.7200 0.6700 0.7000 189,920 -0.01(-1.41%)
Mar 28, 2012 0.7500 0.7500 0.7000 0.7100 188,086 -0.03(-4.05%)
Mar 27, 2012 0.7400 0.7700 0.7100 0.7400 186,458 -0.01(-1.33%)
Mar 26, 2012 0.7400 0.7700 0.7300 0.7500 79,500 +0.00(+0.00%)
Mar 23, 2012 0.7500 0.7500 0.7200 0.7500 54,200 -0.01(-1.32%)
Mar 22, 2012 0.7400 0.7600 0.7100 0.7600 172,050 +0.03(+4.11%)
Mar 21, 2012 0.7300 0.7800 0.7200 0.7300 804,036 +0.00(+0.00%)
Mar 20, 2012 0.7000 0.7300 0.6700 0.7300 185,266 +0.03(+4.29%)
Mar 19, 2012 0.7400 0.7400 0.7000 0.7000 134,850 -0.03(-4.11%)
Mar 16, 2012 0.7400 0.7500 0.7200 0.7300 149,436 -0.02(-2.67%)
Mar 15, 2012 0.7400 0.7800 0.7300 0.7500 212,923 +0.00(+0.00%)
Mar 14, 2012 0.7700 0.7700 0.7200 0.7500 103,800 -0.04(-5.06%)
Mar 13, 2012 0.7900 0.7900 0.7700 0.7900 97,378 +0.00(+0.00%)
Mar 12, 2012 0.7700 0.8000 0.7700 0.7900 267,700 +0.04(+5.33%)
Mar 09, 2012 0.7600 0.7900 0.7300 0.7500 283,448 -0.01(-1.32%)
Mar 08, 2012 0.7600 0.7700 0.7400 0.7600 128,590 +0.01(+1.33%)
Mar 07, 2012 0.7200 0.7900 0.7200 0.7500 145,755 +0.02(+2.74%)
Mar 06, 2012 0.7400 0.7400 0.7100 0.7300 430,115 -0.05(-6.41%)
Mar 05, 2012 0.7500 0.7800 0.7400 0.7800 128,800 +0.01(+1.30%)
Mar 02, 2012 0.7600 0.7800 0.7400 0.7700 274,110 -0.01(-1.28%)
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.