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, 2011 1.250 1.280 1.220 1.230 140,152 -0.02(-1.60%)
Mar 30, 2011 1.240 1.280 1.240 1.250 144,841 +0.00(+0.00%)
Mar 29, 2011 1.290 1.300 1.210 1.250 206,366 -0.05(-3.85%)
Mar 28, 2011 1.330 1.390 1.300 1.300 170,078 -0.08(-5.80%)
Mar 25, 2011 1.360 1.400 1.290 1.380 317,137 +0.01(+0.73%)
Mar 24, 2011 1.360 1.440 1.350 1.370 241,035 +0.02(+1.48%)
Mar 23, 2011 1.250 1.350 1.250 1.350 250,635 +0.10(+8.00%)
Mar 22, 2011 1.260 1.280 1.240 1.250 265,551 -0.02(-1.57%)
Mar 21, 2011 1.300 1.300 1.260 1.270 234,320 -0.01(-0.78%)
Mar 18, 2011 1.230 1.280 1.230 1.280 92,850 +0.04(+3.23%)
Mar 17, 2011 1.290 1.290 1.230 1.240 80,581 -0.03(-2.36%)
Mar 16, 2011 1.230 1.360 1.230 1.270 234,220 -0.01(-0.78%)
Mar 15, 2011 1.030 1.280 1.030 1.280 358,300 +0.03(+2.40%)
Mar 14, 2011 1.240 1.270 1.220 1.250 112,461 +0.00(+0.00%)
Mar 11, 2011 1.250 1.300 1.240 1.250 320,550 -0.05(-3.85%)
Mar 10, 2011 1.370 1.370 1.250 1.300 655,763 -0.10(-7.14%)
Mar 09, 2011 1.450 1.450 1.390 1.400 215,770 -0.04(-2.78%)
Mar 08, 2011 1.400 1.450 1.370 1.440 203,250 +0.06(+4.35%)
Mar 07, 2011 1.400 1.420 1.380 1.380 83,400 -0.02(-1.43%)
Mar 04, 2011 1.390 1.450 1.390 1.400 190,107 +0.02(+1.45%)
Mar 03, 2011 1.350 1.450 1.350 1.380 287,122 +0.02(+1.47%)
Mar 02, 2011 1.390 1.400 1.350 1.360 137,301 -0.03(-2.16%)
Mar 01, 2011 1.380 1.440 1.380 1.390 62,889 +0.05(+3.73%)
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%)
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.