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 (%)
Feb 28, 2017 0.4750 0.4800 0.4600 0.4700 279,336 +0.01(+2.17%)
Feb 27, 2017 0.4850 0.4850 0.4600 0.4600 295,719 -0.01(-3.16%)
Feb 24, 2017 0.4850 0.4900 0.4750 0.4750 148,100 +0.01(+1.06%)
Feb 23, 2017 0.4800 0.4850 0.4650 0.4700 369,700 +0.00(+1.08%)
Feb 22, 2017 0.4750 0.4750 0.4550 0.4650 415,707 -0.01(-3.12%)
Feb 21, 2017 0.4800 0.4850 0.4700 0.4800 163,722 +0.01(+1.05%)
Feb 17, 2017 0.4750 0.4750 0.4750 0 -0.01(-2.06%)
Feb 16, 2017 0.4850 0.5000 0.4850 0.4850 270,614 +0.01(+1.04%)
Feb 15, 2017 0.4700 0.4900 0.4700 0.4800 146,350 +0.01(+1.05%)
Feb 14, 2017 0.4850 0.4900 0.4750 0.4750 449,381 -0.01(-1.04%)
Feb 13, 2017 0.5100 0.5100 0.4800 0.4800 370,065 -0.02(-4.00%)
Feb 10, 2017 0.4900 0.5000 0.4750 0.5000 328,639 +0.01(+2.04%)
Feb 09, 2017 0.4900 0.4900 0.4800 0.4900 378,904 -0.01(-1.01%)
Feb 08, 2017 0.4850 0.4950 0.4800 0.4950 598,393 +0.01(+1.02%)
Feb 07, 2017 0.4900 0.4900 0.4800 0.4900 166,950 +0.01(+2.08%)
Feb 06, 2017 0.4950 0.5000 0.4800 0.4800 511,435 -0.02(-3.03%)
Feb 03, 2017 0.4950 0.5000 0.4850 0.4950 186,682 +0.01(+1.02%)
Feb 02, 2017 0.5000 0.5300 0.4900 0.4900 772,669 -0.01(-1.01%)
Feb 01, 2017 0.4700 0.5000 0.4700 0.4950 270,000 +0.02(+4.21%)
Jan 31, 2017 0.4750 0.4850 0.4700 0.4750 225,166 +0.01(+1.06%)
Jan 30, 2017 0.4900 0.5000 0.4600 0.4700 826,102 -0.02(-4.08%)
Jan 27, 2017 0.4800 0.4950 0.4800 0.4900 137,400 +0.01(+2.08%)
Jan 26, 2017 0.4800 0.4900 0.4800 0.4800 293,191 +0.00(+0.00%)
Jan 25, 2017 0.4950 0.4950 0.4800 0.4800 180,276 -0.02(-3.03%)
Jan 24, 2017 0.5100 0.5200 0.4950 0.4950 267,480 -0.01(-1.00%)
Jan 23, 2017 0.4850 0.5200 0.4850 0.5000 533,085 +0.02(+3.09%)
Jan 20, 2017 0.4900 0.4900 0.4800 0.4850 148,525 +0.01(+2.11%)
Jan 19, 2017 0.4850 0.4850 0.4750 0.4750 79,634 -0.01(-2.06%)
Jan 18, 2017 0.4900 0.4950 0.4850 0.4850 67,427 +0.00(+0.00%)
Jan 17, 2017 0.4900 0.4950 0.4800 0.4850 726,377 -0.01(-1.02%)
Jan 16, 2017 0.5000 0.5000 0.4900 0.4900 102,914 +0.01(+1.03%)
Jan 13, 2017 0.4900 0.4950 0.4850 0.4850 326,500 -0.01(-1.02%)
Jan 12, 2017 0.5100 0.5300 0.4900 0.4900 202,300 -0.01(-1.01%)
Jan 11, 2017 0.5100 0.5100 0.4850 0.4950 201,258 +0.00(+0.00%)
Jan 10, 2017 0.5000 0.5200 0.4950 0.4950 202,370 -0.02(-2.94%)
Jan 09, 2017 0.5100 0.5300 0.5000 0.5100 385,831 +0.01(+2.00%)
Jan 06, 2017 0.4900 0.5000 0.4800 0.5000 214,191 +0.01(+1.01%)
Jan 05, 2017 0.4550 0.4950 0.4550 0.4950 475,514 +0.06(+13.79%)
Jan 04, 2017 0.4400 0.4500 0.4350 0.4350 145,350 +0.00(+0.00%)
Jan 03, 2017 0.4300 0.4400 0.4300 0.4350 159,630 +0.01(+1.16%)
Dec 30, 2016 0.4300 0.4300 0.4300 0 -0.02(-3.37%)
Dec 29, 2016 0.4200 0.4500 0.4150 0.4450 728,789 +0.03(+5.95%)
Dec 28, 2016 0.4300 0.4300 0.4150 0.4200 434,788 +0.01(+1.20%)
Dec 23, 2016 0.4150 0.4150 0.4150 0 -0.01(-2.35%)
Dec 22, 2016 0.4200 0.4300 0.4150 0.4250 253,367 +0.00(+0.00%)
Dec 21, 2016 0.4350 0.4350 0.4200 0.4250 84,062 -0.01(-1.16%)
Dec 20, 2016 0.4300 0.4300 0.4150 0.4300 263,045 +0.00(+0.00%)
Dec 19, 2016 0.4150 0.4350 0.4050 0.4300 370,519 +0.01(+1.18%)
Dec 16, 2016 0.4200 0.4350 0.4150 0.4250 227,940 +0.01(+2.41%)
Dec 15, 2016 0.4250 0.4350 0.4150 0.4150 383,252 -0.01(-2.35%)
Dec 14, 2016 0.4400 0.4400 0.4250 0.4250 145,040 -0.01(-1.16%)
Dec 13, 2016 0.4350 0.4350 0.4300 0.4300 208,571 -0.01(-2.27%)
Dec 12, 2016 0.4500 0.4500 0.4350 0.4400 279,150 -0.01(-2.22%)
Dec 09, 2016 0.4550 0.4600 0.4400 0.4500 111,397 +0.00(+0.00%)
Dec 08, 2016 0.4600 0.4600 0.4500 0.4500 70,935 -0.01(-1.10%)
Dec 07, 2016 0.4550 0.4600 0.4500 0.4550 145,004 +0.01(+1.11%)
Dec 06, 2016 0.4550 0.4650 0.4500 0.4500 117,620 -0.01(-2.17%)
Dec 05, 2016 0.4450 0.4800 0.4400 0.4600 210,984 +0.01(+2.22%)
Dec 02, 2016 0.4450 0.4600 0.4450 0.4500 119,585 +0.01(+1.12%)
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.