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, 2011 1.370 1.380 1.340 1.340 185,033 -0.05(-3.60%)
Feb 25, 2011 1.370 1.420 1.370 1.390 92,043 +0.02(+1.46%)
Feb 24, 2011 1.400 1.400 1.350 1.370 217,152 -0.08(-5.52%)
Feb 23, 2011 1.390 1.450 1.380 1.450 93,598 +0.06(+4.32%)
Feb 22, 2011 1.430 1.450 1.390 1.390 220,352 -0.02(-1.42%)
Feb 18, 2011 1.440 1.450 1.400 1.410 115,940 -0.02(-1.40%)
Feb 17, 2011 1.470 1.470 1.430 1.430 154,603 -0.04(-2.72%)
Feb 16, 2011 1.480 1.490 1.440 1.470 192,471 +0.02(+1.38%)
Feb 15, 2011 1.440 1.480 1.440 1.450 390,938 +0.03(+2.11%)
Feb 14, 2011 1.470 1.480 1.400 1.420 448,990 -0.01(-0.70%)
Feb 11, 2011 1.430 1.460 1.430 1.430 249,897 +0.02(+1.42%)
Feb 10, 2011 1.420 1.490 1.340 1.410 988,048 +0.06(+4.44%)
Feb 09, 2011 1.330 1.360 1.330 1.350 134,216 +0.00(+0.00%)
Feb 08, 2011 1.320 1.360 1.320 1.350 660,894 +0.03(+2.27%)
Feb 07, 2011 1.350 1.360 1.320 1.320 136,985 -0.04(-2.94%)
Feb 04, 2011 1.370 1.380 1.330 1.360 603,280 +0.00(+0.00%)
Feb 03, 2011 1.360 1.380 1.330 1.360 686,000 -0.01(-0.73%)
Feb 02, 2011 1.320 1.380 1.300 1.370 302,005 +0.00(+0.00%)
Feb 01, 2011 1.340 1.370 1.320 1.370 248,073 +0.05(+3.79%)
Jan 31, 2011 1.360 1.380 1.320 1.320 189,923 -0.04(-2.94%)
Jan 28, 2011 1.400 1.400 1.360 1.360 223,000 +0.00(+0.00%)
Jan 27, 2011 1.420 1.480 1.300 1.360 934,916 -0.07(-4.90%)
Jan 26, 2011 1.350 1.430 1.340 1.430 303,822 +0.08(+5.93%)
Jan 25, 2011 1.340 1.360 1.340 1.350 220,675 +0.01(+0.75%)
Jan 24, 2011 1.380 1.440 1.340 1.340 328,170 -0.01(-0.74%)
Jan 21, 2011 1.340 1.370 1.330 1.350 143,605 +0.00(+0.00%)
Jan 20, 2011 1.350 1.360 1.310 1.350 411,867 +0.01(+0.75%)
Jan 19, 2011 1.360 1.380 1.330 1.340 130,350 +0.01(+0.75%)
Jan 18, 2011 1.360 1.380 1.330 1.330 144,918 -0.01(-0.75%)
Jan 17, 2011 1.400 1.400 1.330 1.340 79,071 -0.03(-2.19%)
Jan 14, 2011 1.300 1.390 1.290 1.370 265,287 +0.04(+3.01%)
Jan 13, 2011 1.380 1.390 1.320 1.330 200,665 -0.06(-4.32%)
Jan 12, 2011 1.380 1.390 1.320 1.390 194,191 +0.03(+2.21%)
Jan 11, 2011 1.360 1.380 1.350 1.360 100,675 +0.01(+0.74%)
Jan 10, 2011 1.390 1.390 1.340 1.350 202,804 -0.01(-0.74%)
Jan 07, 2011 1.370 1.400 1.360 1.360 99,020 +0.00(+0.00%)
Jan 06, 2011 1.400 1.400 1.350 1.360 190,905 -0.06(-4.23%)
Jan 05, 2011 1.430 1.430 1.390 1.420 197,675 +0.00(+0.00%)
Jan 04, 2011 1.490 1.500 1.350 1.420 231,891 -0.05(-3.40%)
Dec 31, 2010 1.440 1.470 1.410 1.470 114,090 +0.03(+2.08%)
Dec 30, 2010 1.450 1.470 1.420 1.440 189,641 +0.00(+0.00%)
Dec 29, 2010 1.380 1.440 1.370 1.440 281,419 +0.11(+8.27%)
Dec 24, 2010 1.330 1.350 1.310 1.330 68,300 -0.01(-0.75%)
Dec 23, 2010 1.330 1.350 1.300 1.340 251,897 -0.01(-0.74%)
Dec 22, 2010 1.380 1.380 1.350 1.350 66,233 -0.03(-2.17%)
Dec 21, 2010 1.370 1.380 1.350 1.380 300,065 +0.02(+1.47%)
Dec 20, 2010 1.410 1.410 1.350 1.360 228,989 +0.00(+0.00%)
Dec 17, 2010 1.420 1.440 1.360 1.360 178,538 -0.09(-6.21%)
Dec 16, 2010 1.420 1.470 1.380 1.450 208,100 +0.02(+1.40%)
Dec 15, 2010 1.390 1.510 1.390 1.430 238,255 +0.03(+2.14%)
Dec 14, 2010 1.480 1.550 1.400 1.400 387,675 -0.06(-4.11%)
Dec 13, 2010 1.380 1.490 1.370 1.460 525,370 +0.08(+5.80%)
Dec 10, 2010 1.380 1.380 1.350 1.380 158,300 -0.01(-0.72%)
Dec 09, 2010 1.390 1.400 1.360 1.390 315,400 +0.01(+0.72%)
Dec 08, 2010 1.370 1.380 1.350 1.380 164,951 +0.02(+1.47%)
Dec 07, 2010 1.400 1.400 1.360 1.360 102,035 -0.03(-2.16%)
Dec 06, 2010 1.400 1.400 1.360 1.390 177,130 -0.01(-0.71%)
Dec 03, 2010 1.380 1.400 1.360 1.400 153,505 +0.04(+2.94%)
Dec 02, 2010 1.370 1.400 1.350 1.360 167,964 -0.04(-2.86%)
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.