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: 12:10 PM EDT, May 31, 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 (%)
Feb 28, 2020 0.1100 0.1100 0.0750 0.0900 4,829,555 -0.01(-14.29%)
Feb 27, 2020 0.1050 0.1250 0.0950 0.1050 9,752,514 +0.02(+31.25%)
Feb 26, 2020 0.0600 0.0800 0.0600 0.0800 1,747,050 +0.01(+23.08%)
Feb 25, 2020 0.0750 0.0750 0.0650 0.0650 393,850 -0.01(-13.33%)
Feb 24, 2020 0.0750 0.0800 0.0750 0.0750 345,144 +0.00(+7.14%)
Feb 21, 2020 0.0700 0.0750 0.0700 0.0700 456,285 +0.00(+0.00%)
Feb 20, 2020 0.0750 0.0750 0.0700 0.0700 513,894 +0.00(+0.00%)
Feb 19, 2020 0.0750 0.0750 0.0700 0.0700 256,850 +0.00(+0.00%)
Feb 18, 2020 0.0700 0.0700 0.0700 0.0700 84,545 +0.01(+7.69%)
Feb 14, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 13, 2020 0.0700 0.0700 0.0600 0.0650 660,500 +0.00(+0.00%)
Feb 12, 2020 0.0650 0.0700 0.0600 0.0650 753,400 +0.00(+0.00%)
Feb 11, 2020 0.0750 0.0750 0.0650 0.0650 974,543 +0.01(+8.33%)
Feb 10, 2020 0.0600 0.0600 0.0600 0.0600 60,604 +0.00(+0.00%)
Feb 07, 2020 0.0650 0.0650 0.0600 0.0600 79,800 +0.00(+0.00%)
Feb 06, 2020 0.0650 0.0650 0.0600 0.0600 165,231 +0.00(+0.00%)
Feb 05, 2020 0.0650 0.0650 0.0600 0.0600 280,250 -0.01(-7.69%)
Feb 04, 2020 0.0650 0.0650 0.0650 0.0650 156,800 +0.00(+0.00%)
Feb 03, 2020 0.0700 0.0700 0.0650 0.0650 332,904 -0.01(-13.33%)
Jan 31, 2020 0.0700 0.0750 0.0700 0.0750 131,750 +0.00(+7.14%)
Jan 30, 2020 0.0700 0.0700 0.0650 0.0700 103,200 +0.01(+7.69%)
Jan 29, 2020 0.0700 0.0700 0.0650 0.0650 177,500 +0.00(+0.00%)
Jan 28, 2020 0.0750 0.0750 0.0650 0.0650 481,775 -0.01(-13.33%)
Jan 27, 2020 0.0800 0.0800 0.0700 0.0750 255,608 -0.01(-6.25%)
Jan 24, 2020 0.0800 0.0800 0.0750 0.0800 184,698 +0.01(+6.67%)
Jan 23, 2020 0.0800 0.0800 0.0750 0.0750 204,045 -0.01(-6.25%)
Jan 22, 2020 0.0750 0.0800 0.0750 0.0800 418,016 +0.00(+0.00%)
Jan 21, 2020 0.0800 0.0850 0.0800 0.0800 185,141 +0.00(+0.00%)
Jan 20, 2020 0.0750 0.0800 0.0750 0.0800 252,966 +0.01(+6.67%)
Jan 17, 2020 0.0850 0.0850 0.0750 0.0750 1,118,787 -0.01(-11.76%)
Jan 16, 2020 0.0900 0.0900 0.0850 0.0850 72,000 -0.00(-5.56%)
Jan 15, 2020 0.0850 0.0900 0.0850 0.0900 93,904 +0.00(+5.88%)
Jan 14, 2020 0.0900 0.0900 0.0850 0.0850 152,963 -0.00(-5.56%)
Jan 13, 2020 0.0900 0.0950 0.0850 0.0900 99,750 +0.00(+0.00%)
Jan 10, 2020 0.0900 0.0900 0.0900 0.0900 24,000 +0.00(+0.00%)
Jan 09, 2020 0.0900 0.0900 0.0850 0.0900 170,761 +0.00(+5.88%)
Jan 08, 2020 0.0950 0.0950 0.0850 0.0850 211,888 -0.00(-5.56%)
Jan 07, 2020 0.0900 0.0950 0.0900 0.0900 230,325 +0.00(+0.00%)
Jan 06, 2020 0.0950 0.0950 0.0900 0.0900 161,500 +0.00(+0.00%)
Jan 03, 2020 0.1000 0.1000 0.0900 0.0900 733,448 -0.01(-10.00%)
Jan 02, 2020 0.1100 0.1100 0.0950 0.1000 760,647 -0.01(-9.09%)
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%)
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.