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 (%)
Mar 31, 2015 0.2700 0.2950 0.2450 0.2450 1,310,710 -0.03(-10.91%)
Mar 30, 2015 0.2750 0.2750 0.2700 0.2750 43,590 -0.01(-1.79%)
Mar 27, 2015 0.2700 0.2850 0.2550 0.2800 165,440 +0.03(+9.80%)
Mar 26, 2015 0.2600 0.2650 0.2550 0.2550 83,274 -0.02(-7.27%)
Mar 25, 2015 0.2450 0.2750 0.2450 0.2750 168,488 +0.03(+10.00%)
Mar 24, 2015 0.2650 0.2650 0.2500 0.2500 68,110 -0.03(-10.71%)
Mar 23, 2015 0.2600 0.2800 0.2300 0.2800 317,700 +0.02(+7.69%)
Mar 20, 2015 0.2800 0.2800 0.2600 0.2600 48,000 -0.02(-7.14%)
Mar 19, 2015 0.2750 0.2800 0.2650 0.2800 58,900 +0.01(+3.70%)
Mar 18, 2015 0.2700 0.2800 0.2600 0.2700 134,024 +0.02(+8.00%)
Mar 17, 2015 0.2450 0.2700 0.2450 0.2500 141,260 +0.02(+6.38%)
Mar 16, 2015 0.2450 0.2650 0.2350 0.2350 61,910 -0.04(-12.96%)
Mar 13, 2015 0.2500 0.2700 0.2350 0.2700 80,720 +0.02(+8.00%)
Mar 12, 2015 0.2500 0.2500 0.2400 0.2500 118,460 -0.01(-3.85%)
Mar 11, 2015 0.2800 0.2800 0.2550 0.2600 55,900 +0.01(+1.96%)
Mar 10, 2015 0.2800 0.2950 0.2550 0.2550 232,953 -0.02(-5.56%)
Mar 09, 2015 0.2700 0.2800 0.2650 0.2700 122,012 -0.01(-1.82%)
Mar 06, 2015 0.2800 0.2850 0.2600 0.2750 65,100 -0.01(-1.79%)
Mar 05, 2015 0.2550 0.2900 0.2500 0.2800 216,288 +0.03(+9.80%)
Mar 04, 2015 0.2500 0.2650 0.2400 0.2550 64,161 +0.01(+2.00%)
Mar 03, 2015 0.2500 0.2500 0.2500 0.2500 104,490 -0.01(-3.85%)
Mar 02, 2015 0.2600 0.2700 0.2400 0.2600 112,250 +0.02(+8.33%)
Feb 27, 2015 0.2500 0.2700 0.2350 0.2400 145,270 -0.02(-5.88%)
Feb 26, 2015 0.2750 0.2550 0.2550 58,000 +0.00(+0.00%)
Feb 25, 2015 0.2550 0.2700 0.2500 0.2550 97,936 -0.02(-7.27%)
Feb 24, 2015 0.2550 0.2750 0.2500 0.2750 178,546 +0.02(+5.77%)
Feb 23, 2015 0.2500 0.2600 0.2500 0.2600 66,199 +0.01(+4.00%)
Feb 20, 2015 0.2600 0.2600 0.2500 0.2500 60,100 +0.00(+0.00%)
Feb 19, 2015 0.2750 0.2750 0.2500 0.2500 71,616 -0.02(-5.66%)
Feb 18, 2015 0.2700 0.2800 0.2600 0.2650 190,368 -0.01(-1.85%)
Feb 17, 2015 0.2900 0.2900 0.2700 0.2700 122,040 -0.03(-10.00%)
Feb 13, 2015 0.3000 0.3000 0.3000 0 -0.02(-4.76%)
Feb 12, 2015 0.3100 0.3150 0.3050 0.3150 37,800 +0.01(+1.61%)
Feb 11, 2015 0.3300 0.3300 0.3100 0.3100 152,901 -0.02(-6.06%)
Feb 10, 2015 0.3250 0.3400 0.3200 0.3300 135,292 +0.01(+1.54%)
Feb 09, 2015 0.3150 0.3250 0.3050 0.3250 79,500 -0.01(-2.99%)
Feb 06, 2015 0.3150 0.3350 0.3100 0.3350 62,300 +0.00(+0.00%)
Feb 05, 2015 0.3400 0.3400 0.3050 0.3350 24,984 +0.01(+3.08%)
Feb 04, 2015 0.3200 0.3300 0.3200 0.3250 82,000 +0.01(+3.17%)
Feb 03, 2015 0.3300 0.3300 0.3000 0.3150 61,710 +0.01(+1.61%)
Feb 02, 2015 0.3100 0.3200 0.3100 0.3100 90,400 -0.02(-4.62%)
Jan 30, 2015 0.3050 0.3500 0.3000 0.3250 202,800 +0.03(+8.33%)
Jan 29, 2015 0.2850 0.3050 0.2850 0.3000 67,235 -0.01(-3.23%)
Jan 28, 2015 0.3100 0.3100 0.3000 0.3100 169,100 +0.01(+1.64%)
Jan 27, 2015 0.3200 0.3200 0.3000 0.3050 87,266 -0.02(-4.69%)
Jan 26, 2015 0.3250 0.3250 0.3100 0.3200 51,200 -0.02(-5.88%)
Jan 23, 2015 0.3300 0.3400 0.3000 0.3400 78,657 +0.01(+3.03%)
Jan 22, 2015 0.3550 0.3550 0.3300 0.3300 165,344 -0.01(-2.94%)
Jan 21, 2015 0.3650 0.3650 0.3400 0.3400 146,500 -0.02(-5.56%)
Jan 20, 2015 0.3400 0.3750 0.3400 0.3600 133,400 +0.03(+9.09%)
Jan 19, 2015 0.3350 0.3450 0.3200 0.3300 150,025 -0.03(-8.33%)
Jan 16, 2015 0.3650 0.3700 0.3400 0.3600 528,800 -0.01(-1.37%)
Jan 15, 2015 0.3300 0.4000 0.3300 0.3650 462,869 +0.04(+14.06%)
Jan 14, 2015 0.3200 0.3550 0.3050 0.3200 295,640 +0.01(+1.59%)
Jan 13, 2015 0.3100 0.3350 0.3000 0.3150 124,400 +0.04(+14.55%)
Jan 12, 2015 0.2900 0.2900 0.2700 0.2750 101,300 -0.01(-1.79%)
Jan 09, 2015 0.2750 0.3000 0.2750 0.2800 173,510 +0.00(+0.00%)
Jan 08, 2015 0.3000 0.3100 0.2650 0.2800 233,232 -0.01(-5.08%)
Jan 07, 2015 0.3300 0.3300 0.2950 0.2950 62,140 -0.03(-9.23%)
Jan 06, 2015 0.3300 0.3300 0.3100 0.3250 120,269 -0.01(-2.99%)
Jan 05, 2015 0.3350 0.3550 0.3100 0.3350 94,705 +0.01(+1.52%)
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.