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 -0.0050 (-12.50%)
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 (%)
Apr 27, 2023 0.0650 0 +0.01(+8.33%)
Apr 26, 2023 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+0.00%)
Apr 25, 2023 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+9.09%)
Apr 21, 2023 0.0550 0 -0.02(-26.67%)
Apr 19, 2023 0.0750 0 +0.00(+0.00%)
Apr 18, 2023 0.0700 0.0750 0.0700 0.0750 92,000 +0.01(+15.38%)
Apr 17, 2023 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Apr 13, 2023 0.0650 0 +0.01(+8.33%)
Apr 12, 2023 0.0650 0.0650 0.0600 0.0600 19,000 -0.01(-7.69%)
Apr 10, 2023 0.0650 0 -0.01(-7.14%)
Apr 06, 2023 0.0700 0 +0.00(+0.00%)
Apr 05, 2023 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Apr 03, 2023 0.0700 161 +0.00(+0.00%)
Mar 31, 2023 0.0700 0.0700 0.0650 0.0700 23,900 +0.01(+7.69%)
Mar 30, 2023 0.0700 0.0700 0.0650 0.0650 5,900 -0.01(-7.14%)
Mar 29, 2023 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Mar 28, 2023 0.0750 0.0750 0.0700 0.0700 48,000 +0.00(+0.00%)
Mar 17, 2023 0.0700 0 +0.00(+0.00%)
Mar 16, 2023 0.0700 0.0700 0.0700 0.0700 16,389 +0.00(+0.00%)
Mar 14, 2023 0.0700 0 -0.01(-12.50%)
Mar 13, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Mar 09, 2023 0.0750 504 +0.00(+0.00%)
Mar 08, 2023 0.0800 0.0800 0.0750 0.0750 59,550 +0.00(+0.00%)
Mar 06, 2023 0.0750 0 -0.01(-16.67%)
Mar 02, 2023 0.0900 0 +0.00(+5.88%)
Mar 01, 2023 0.0850 0.0850 0.0850 0.0850 1,599 +0.00(+0.00%)
Feb 27, 2023 0.0850 0 +0.00(+0.00%)
Feb 24, 2023 0.0850 0.0900 0.0850 0.0850 66,000 +0.01(+6.25%)
Feb 22, 2023 0.0800 0 -0.01(-5.88%)
Feb 21, 2023 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Feb 16, 2023 0.0850 0 -0.01(-10.53%)
Feb 14, 2023 0.0950 0 +0.01(+11.76%)
Feb 13, 2023 0.0850 0.0850 0.0850 0.0850 12,000 -0.01(-10.53%)
Feb 10, 2023 0.0900 0.0950 0.0900 0.0950 52,450 +0.00(+0.00%)
Feb 09, 2023 0.0850 0.0950 0.0800 0.0950 22,000 +0.01(+5.56%)
Feb 08, 2023 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Feb 07, 2023 0.0950 0.0950 0.0900 0.0900 8,002 +0.00(+0.00%)
Feb 06, 2023 0.0900 0.0900 0.0900 0.0900 2,070 +0.00(+0.00%)
Feb 03, 2023 0.0800 0.0900 0.0800 0.0900 124,000 +0.01(+12.50%)
Feb 02, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Feb 01, 2023 0.0700 0.0750 0.0700 0.0750 137,000 +0.01(+15.38%)
Jan 31, 2023 0.0800 0.0800 0.0650 0.0650 97,900 -0.01(-18.75%)
Jan 30, 2023 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+6.67%)
Jan 27, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
Jan 26, 2023 0.0700 0.0700 0.0700 0.0700 8,500 +0.00(+0.00%)
Jan 25, 2023 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jan 24, 2023 0.0700 0.0700 0.0700 0.0700 5,185 +0.00(+0.00%)
Jan 23, 2023 0.0700 0.0700 0.0700 0.0700 20,146 -0.00(-6.67%)
Jan 20, 2023 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+7.14%)
Jan 19, 2023 0.0700 0.0700 0.0700 0.0700 11,400 -0.00(-6.67%)
Jan 16, 2023 0.0750 0 -0.01(-6.25%)
Jan 13, 2023 0.0750 0.0800 0.0750 0.0800 9,200 +0.01(+6.67%)
Jan 12, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
Jan 11, 2023 0.0900 0.0900 0.0700 0.0700 22,255 -0.00(-6.67%)
Jan 10, 2023 0.0800 0.0800 0.0750 0.0750 12,000 +0.00(+0.00%)
Jan 09, 2023 0.0750 0.0750 0.0750 0.0750 1,333 +0.00(+0.00%)
Jan 06, 2023 0.0700 0.0750 0.0700 0.0750 196,455 +0.00(+7.14%)
Jan 05, 2023 0.0650 0.0700 0.0650 0.0700 75,000 +0.01(+7.69%)
Jan 03, 2023 0.0650 800 +0.00(+0.00%)
Dec 30, 2022 0.0650 0 +0.00(+0.00%)
Dec 29, 2022 0.0650 0.0650 0.0650 0.0650 42,470 +0.00(+0.00%)
Dec 28, 2022 0.0550 0.0650 0.0500 0.0650 106,000 +0.01(+18.18%)
Dec 23, 2022 0.0550 0 -0.00(-8.33%)
Dec 22, 2022 0.0550 0.0600 0.0550 0.0600 16,500 +0.00(+9.09%)
Dec 21, 2022 0.0550 0.0550 0.0550 0.0550 10,015 +0.00(+10.00%)
Dec 20, 2022 0.0550 0.0550 0.0500 0.0500 44,000 -0.00(-9.09%)
Dec 19, 2022 0.0550 0.0550 0.0550 0.0550 11,000 +0.00(+0.00%)
Dec 16, 2022 0.0600 0.0600 0.0550 0.0550 10,270 -0.00(-8.33%)
Dec 15, 2022 0.0550 0.0600 0.0550 0.0600 31,000 +0.00(+9.09%)
Dec 14, 2022 0.0550 0.0550 0.0550 0.0550 2,298 -0.00(-8.33%)
Dec 13, 2022 0.0550 0.0600 0.0550 0.0600 12,151 +0.00(+0.00%)
Dec 12, 2022 0.0650 0.0650 0.0600 0.0600 93,196 -0.01(-7.69%)
Dec 09, 2022 0.0700 0.0700 0.0650 0.0650 99,481 -0.01(-7.14%)
Dec 08, 2022 0.0700 0.0800 0.0600 0.0700 38,000 -0.02(-22.22%)
Dec 07, 2022 0.0900 0.0900 0.0650 0.0900 20,000 +0.08(+800.00%)
Dec 06, 2022 0.0100 0.0100 0.0050 0.0100 1,416,640 +0.00(+0.00%)
Dec 05, 2022 0.0100 0.0100 0.0100 0.0100 8,200 +0.01(+100.00%)
Dec 02, 2022 0.0050 0.0100 0.0050 0.0050 53,400 +0.00(+0.00%)
Dec 01, 2022 0.0050 0.0050 0.0050 0.0050 18,300 +0.00(+0.00%)
Nov 30, 2022 0.0050 0.0050 0.0050 0.0050 282,150 +0.00(+0.00%)
Nov 29, 2022 0.0050 0.0050 0.0050 0.0050 1,000 -0.01(-50.00%)
Nov 28, 2022 0.0100 0.0100 0.0050 0.0100 265,000 +0.00(+0.00%)
Nov 25, 2022 0.0050 0.0100 0.0050 0.0100 251,000 +0.00(+0.00%)
Nov 24, 2022 0.0100 0.0100 0.0100 0.0100 249,243 +0.01(+100.00%)
Nov 23, 2022 0.0050 0.0050 0.0050 0.0050 15,000 -0.01(-50.00%)
Nov 22, 2022 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Nov 21, 2022 0.0100 0.0100 0.0050 0.0100 120,000 +0.00(+0.00%)
Nov 17, 2022 0.0100 0 +0.00(+0.00%)
Nov 16, 2022 0.0100 0.0100 0.0100 0.0100 1,500,600 +0.00(+0.00%)
Nov 14, 2022 0.0100 0 +0.00(+0.00%)
Nov 11, 2022 0.0100 0.0100 0.0100 0.0100 15,595 +0.00(+0.00%)
Nov 10, 2022 0.0100 0.0100 0.0100 0.0100 10,000 +0.00(+0.00%)
Nov 09, 2022 0.0100 0.0100 0.0100 0.0100 13,201 +0.00(+0.00%)
Nov 07, 2022 0.0100 0 +0.00(+0.00%)
Nov 03, 2022 0.0100 0 +0.00(+0.00%)
Nov 02, 2022 0.0100 0.0100 0.0100 0.0100 20,000 +0.00(+25.00%)
Nov 01, 2022 0.0050 0.0080 0.0050 0.0080 46,732 +0.00(+60.00%)
Oct 31, 2022 0.0050 0.0050 0.0050 0.0050 2,821 +0.00(+0.00%)
Oct 28, 2022 0.0050 0.0080 0.0050 0.0050 340,000 +0.00(+0.00%)
Oct 27, 2022 0.0050 0.0050 0.0050 0.0050 210,000 +0.00(+0.00%)
Oct 26, 2022 0.0050 0.0050 0.0050 0.0050 10,002 +0.00(+0.00%)
Oct 25, 2022 0.0050 0.0050 0.0050 0.0050 497,882 -0.01(-50.00%)
Oct 24, 2022 0.0100 0.0100 0.0100 0.0100 28,020 +0.00(+0.00%)
Oct 21, 2022 0.0100 0.0100 0.0100 0.0100 172,000 +0.00(+0.00%)
Oct 20, 2022 0.0050 0.0150 0.0050 0.0100 122,000 +0.00(+0.00%)
Oct 19, 2022 0.0100 0.0100 0.0100 0.0100 231,000 +0.00(+0.00%)
Oct 18, 2022 0.0100 0.0100 0.0050 0.0100 160,000 +0.00(+0.00%)
Oct 17, 2022 0.0100 0.0100 0.0100 0.0100 569,406 +0.00(+0.00%)
Oct 14, 2022 0.0100 0.0100 0.0100 0.0100 3,021,566 +0.00(+0.00%)
Oct 13, 2022 0.0100 0.0100 0.0050 0.0100 71,561 +0.01(+100.00%)
Oct 12, 2022 0.0050 0.0050 0.0050 0.0050 258,000 +0.00(+0.00%)
Oct 07, 2022 0.0050 501 -0.01(-50.00%)
Oct 06, 2022 0.0100 0.0100 0.0100 0.0100 282,705 +0.00(+0.00%)
Oct 05, 2022 0.0100 0.0100 0.0100 0.0100 7,220 +0.00(+0.00%)
Oct 04, 2022 0.0100 0.0100 0.0100 0.0100 22,000 +0.00(+0.00%)
Oct 03, 2022 0.0100 0.0100 0.0100 0.0100 183,730 +0.00(+0.00%)
Sep 30, 2022 0.0100 0.0100 0.0100 0.0100 200,200 +0.00(+0.00%)
Sep 29, 2022 0.0100 0.0100 0.0100 0.0100 458,450 +0.00(+0.00%)
Sep 28, 2022 0.0100 0.0100 0.0100 0.0100 157,030 +0.00(+0.00%)
Sep 27, 2022 0.0100 0.0100 0.0050 0.0100 737,120 +0.00(+0.00%)
Sep 26, 2022 0.0100 0.0100 0.0100 0.0100 91,001 +0.00(+0.00%)
Sep 23, 2022 0.0100 0.0150 0.0100 0.0100 2,399,823 +0.00(+0.00%)
Sep 22, 2022 0.0100 0.0150 0.0100 0.0100 1,063,001 +0.00(+0.00%)
Sep 21, 2022 0.0100 0.0150 0.0100 0.0100 186,000 +0.00(+0.00%)
Sep 20, 2022 0.0100 0.0100 0.0100 0.0100 100,000 +0.00(+0.00%)
Sep 19, 2022 0.0150 0.0150 0.0100 0.0100 755,000 +0.00(+0.00%)
Sep 16, 2022 0.0150 0.0150 0.0100 0.0100 117,900 +0.00(+0.00%)
Sep 15, 2022 0.0100 0.0100 0.0100 0.0100 1,070,570 -0.00(-33.33%)
Sep 14, 2022 0.0150 0.0150 0.0100 0.0150 922,000 +0.00(+50.00%)
Sep 08, 2022 0.0100 0 -0.00(-33.33%)
Sep 07, 2022 0.0150 0.0150 0.0150 0.0150 5,050 +0.00(+0.00%)
Sep 06, 2022 0.0150 0.0150 0.0150 0.0150 8,000 +0.00(+50.00%)
Sep 02, 2022 0.0100 0 -0.00(-33.33%)
Sep 01, 2022 0.0150 0.0150 0.0150 0.0150 761,000 +0.00(+0.00%)
Aug 31, 2022 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Aug 30, 2022 0.0150 0.0150 0.0150 0.0150 217,000 +0.00(+50.00%)
Aug 29, 2022 0.0100 0.0150 0.0100 0.0100 1,781,000 -0.00(-33.33%)
Aug 25, 2022 0.0150 0 +0.00(+50.00%)
Aug 24, 2022 0.0150 0.0150 0.0100 0.0100 106,500 +0.00(+0.00%)
Aug 23, 2022 0.0100 0.0100 0.0100 0.0100 107,500 -0.00(-33.33%)
Aug 22, 2022 0.0100 0.0150 0.0100 0.0150 299,500 +0.00(+0.00%)
Aug 19, 2022 0.0100 0.0150 0.0100 0.0150 635,264 +0.00(+0.00%)
Aug 18, 2022 0.0150 0.0150 0.0150 0.0150 3,150 +0.00(+50.00%)
Aug 17, 2022 0.0150 0.0150 0.0100 0.0100 105,300 -0.00(-33.33%)
Aug 16, 2022 0.0150 0.0150 0.0150 0.0150 68,660 +0.00(+50.00%)
Aug 15, 2022 0.0100 0.0100 0.0100 0.0100 904,111 -0.00(-33.33%)
Aug 12, 2022 0.0150 0.0150 0.0150 0.0150 167,700 +0.00(+0.00%)
Aug 11, 2022 0.0100 0.0150 0.0100 0.0150 766,600 +0.00(+50.00%)
Aug 10, 2022 0.0200 0.0200 0.0100 0.0100 460,054 -0.00(-33.33%)
Aug 09, 2022 0.0150 0.0150 0.0150 0.0150 2,061,150 +0.00(+0.00%)
Aug 08, 2022 0.0150 0.0150 0.0150 0.0150 288,819 +0.00(+0.00%)
Aug 05, 2022 0.0150 0.0150 0.0150 0.0150 45,000 +0.00(+0.00%)
Aug 04, 2022 0.0150 0.0150 0.0150 0.0150 120,600 +0.00(+0.00%)
Aug 03, 2022 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+0.00%)
Aug 02, 2022 0.0200 0.0200 0.0150 0.0150 29,026 +0.00(+0.00%)
Jul 29, 2022 0.0150 0 +0.00(+0.00%)
Jul 28, 2022 0.0200 0.0200 0.0150 0.0150 7,203 +0.00(+0.00%)
Jul 27, 2022 0.0150 0.0150 0.0150 0.0150 13,000 +0.00(+0.00%)
Jul 26, 2022 0.0150 0.0150 0.0150 0.0150 72,350 +0.00(+0.00%)
Jul 25, 2022 0.0150 0.0200 0.0150 0.0150 66,000 -0.01(-25.00%)
Jul 22, 2022 0.0150 0.0200 0.0150 0.0200 28,095 +0.01(+33.33%)
Jul 21, 2022 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+0.00%)
Jul 20, 2022 0.0150 0.0150 0.0150 0.0150 28,000 -0.01(-25.00%)
Jul 18, 2022 0.0200 0 +0.01(+33.33%)
Jul 15, 2022 0.0200 0.0200 0.0150 0.0150 1,283,000 +0.00(+0.00%)
Jul 14, 2022 0.0150 0.0150 0.0150 0.0150 7,625 +0.00(+0.00%)
Jul 11, 2022 0.0150 0 -0.01(-25.00%)
Jul 08, 2022 0.0200 0.0200 0.0200 0.0200 38,000 +0.00(+0.00%)
Jul 07, 2022 0.0200 0.0200 0.0200 0.0200 292,310 +0.01(+33.33%)
Jul 06, 2022 0.0200 0.0200 0.0150 0.0150 91,000 +0.00(+0.00%)
Jul 05, 2022 0.0200 0.0200 0.0150 0.0150 16,000 +0.00(+0.00%)
Jul 04, 2022 0.0200 0.0200 0.0150 0.0150 85,900 -0.01(-25.00%)
Jun 30, 2022 0.0200 0 +0.00(+0.00%)
Jun 28, 2022 0.0200 13 +0.00(+0.00%)
Jun 27, 2022 0.0200 0.0200 0.0200 0.0200 530,400 +0.00(+0.00%)
Jun 24, 2022 0.0200 0.0200 0.0200 0.0200 55,962 +0.00(+0.00%)
Jun 23, 2022 0.0200 0.0200 0.0200 0.0200 356,000 +0.00(+0.00%)
Jun 22, 2022 0.0200 0.0200 0.0200 0.0200 340,100 +0.00(+0.00%)
Jun 21, 2022 0.0200 0.0200 0.0200 0.0200 255,000 +0.00(+0.00%)
Jun 20, 2022 0.0200 0.0200 0.0200 0.0200 162,541 +0.00(+0.00%)
Jun 17, 2022 0.0150 0.0250 0.0150 0.0200 164,500 +0.00(+0.00%)
Jun 16, 2022 0.0250 0.0250 0.0200 0.0200 1,171,000 +0.00(+0.00%)
Jun 15, 2022 0.0200 0.0200 0.0200 0.0200 377,000 +0.00(+0.00%)
Jun 13, 2022 0.0200 20 +0.00(+0.00%)
Jun 10, 2022 0.0250 0.0250 0.0200 0.0200 343,100 -0.01(-20.00%)
Jun 09, 2022 0.0250 0.0250 0.0250 0.0250 19,258 +0.00(+0.00%)
Jun 08, 2022 0.0250 0.0250 0.0250 0.0250 5,000 +0.01(+25.00%)
Jun 07, 2022 0.0200 0.0200 0.0200 0.0200 4,255 -0.01(-20.00%)
Jun 06, 2022 0.0250 0.0250 0.0250 0.0250 651,055 +0.01(+25.00%)
Jun 03, 2022 0.0250 0.0250 0.0200 0.0200 526,291 +0.00(+0.00%)
Jun 02, 2022 0.0250 0.0250 0.0200 0.0200 271,831 -0.01(-20.00%)
May 31, 2022 0.0250 0 +0.00(+0.00%)
May 30, 2022 0.0250 0.0250 0.0250 0.0250 120,001 -0.00(-16.67%)
May 27, 2022 0.0300 0.0300 0.0300 0.0300 74,000 +0.00(+0.00%)
May 26, 2022 0.0300 0.0300 0.0250 0.0300 56,000 +0.00(+0.00%)
May 25, 2022 0.0300 0.0300 0.0300 0.0300 200,000 +0.00(+20.00%)
May 24, 2022 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
May 20, 2022 0.0250 0 +0.00(+0.00%)
May 19, 2022 0.0250 0.0250 0.0250 0.0250 325,500 -0.00(-16.67%)
May 18, 2022 0.0300 0.0300 0.0300 0.0300 29,600 +0.00(+20.00%)
May 17, 2022 0.0250 0.0300 0.0200 0.0250 72,668 -0.00(-16.67%)
May 16, 2022 0.0250 0.0300 0.0250 0.0300 29,200 +0.00(+20.00%)
May 12, 2022 0.0250 606 +0.00(+0.00%)
May 11, 2022 0.0250 0.0250 0.0200 0.0250 94,000 +0.00(+0.00%)
May 10, 2022 0.0250 0.0250 0.0250 0.0250 384,500 +0.01(+25.00%)
May 09, 2022 0.0250 0.0300 0.0200 0.0200 794,248 -0.01(-33.33%)
May 06, 2022 0.0300 0.0300 0.0300 0.0300 17,500 +0.00(+20.00%)
May 05, 2022 0.0300 0.0300 0.0250 0.0250 45,000 +0.00(+0.00%)
May 04, 2022 0.0250 0.0250 0.0250 0.0250 157,102 +0.00(+0.00%)
May 03, 2022 0.0300 0.0300 0.0250 0.0250 415,400 +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.