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 (%)
Apr 30, 2010 1.150 1.150 1.120 1.150 188,133 +0.00(+0.00%)
Apr 29, 2010 1.150 1.180 1.130 1.150 141,575 +0.02(+1.77%)
Apr 28, 2010 1.150 1.180 1.130 1.130 227,520 +0.01(+0.89%)
Apr 27, 2010 1.180 1.260 1.120 1.120 590,782 -0.08(-6.67%)
Apr 26, 2010 1.190 1.200 1.110 1.200 302,028 +0.01(+0.84%)
Apr 23, 2010 1.180 1.220 1.150 1.190 106,590 +0.01(+0.85%)
Apr 22, 2010 1.120 1.240 1.100 1.180 134,631 +0.01(+0.85%)
Apr 21, 2010 1.200 1.260 1.170 1.170 43,302 -0.06(-4.88%)
Apr 20, 2010 1.250 1.250 1.180 1.230 89,739 +0.01(+0.82%)
Apr 19, 2010 1.210 1.230 1.160 1.220 63,068 +0.02(+1.67%)
Apr 16, 2010 1.340 1.340 1.200 1.200 156,975 -0.18(-13.04%)
Apr 15, 2010 1.230 1.400 1.230 1.380 537,538 +0.15(+12.20%)
Apr 14, 2010 1.190 1.260 1.150 1.230 318,759 +0.06(+5.13%)
Apr 13, 2010 1.160 1.190 1.100 1.170 121,777 +0.01(+0.86%)
Apr 12, 2010 1.170 1.180 1.130 1.160 212,310 -0.01(-0.85%)
Apr 09, 2010 1.130 1.190 1.120 1.170 329,700 +0.05(+4.46%)
Apr 08, 2010 1.030 1.150 1.030 1.120 224,150 +0.07(+6.67%)
Apr 07, 2010 1.050 1.060 1.020 1.050 91,800 +0.00(+0.00%)
Apr 06, 2010 1.030 1.050 1.000 1.050 202,100 +0.01(+0.96%)
Apr 05, 2010 1.050 1.050 1.000 1.040 359,736 -0.01(-0.95%)
Apr 01, 2010 1.050 1.050 1.050 0 +0.15(+16.67%)
Mar 31, 2010 0.9400 0.9600 0.8700 0.9000 119,970 +0.00(+0.00%)
Mar 30, 2010 0.9300 0.9500 0.8800 0.9000 266,074 -0.02(-2.17%)
Mar 29, 2010 0.9500 0.9800 0.9100 0.9200 133,000 -0.01(-1.08%)
Mar 26, 2010 1.000 1.000 0.9100 0.9300 219,254 -0.02(-2.11%)
Mar 25, 2010 1.020 1.020 0.9500 0.9500 114,601 -0.07(-6.86%)
Mar 24, 2010 1.060 1.060 0.9900 1.020 178,375 -0.02(-1.92%)
Mar 23, 2010 1.030 1.050 1.010 1.040 74,900 +0.04(+4.00%)
Mar 22, 2010 1.000 1.020 1.000 1.000 69,090 -0.01(-0.99%)
Mar 19, 2010 1.020 1.020 0.9700 1.010 95,141 -0.04(-3.81%)
Mar 18, 2010 1.070 1.070 1.030 1.050 46,850 -0.03(-2.78%)
Mar 17, 2010 1.080 1.090 1.060 1.080 65,670 +0.00(+0.00%)
Mar 16, 2010 1.090 1.130 1.070 1.080 384,794 +0.02(+1.89%)
Mar 15, 2010 1.070 1.080 1.060 1.060 191,075 -0.02(-1.85%)
Mar 12, 2010 1.040 1.080 1.040 1.080 74,050 +0.04(+3.85%)
Mar 11, 2010 1.100 1.100 1.040 1.040 211,750 -0.06(-5.45%)
Mar 10, 2010 1.140 1.180 1.070 1.100 363,897 -0.07(-5.98%)
Mar 09, 2010 1.100 1.190 1.100 1.170 457,308 +0.03(+2.63%)
Mar 08, 2010 1.030 1.140 1.010 1.140 386,792 +0.09(+8.57%)
Mar 05, 2010 1.000 1.090 0.9900 1.050 280,300 +0.05(+5.00%)
Mar 04, 2010 1.010 1.030 1.000 1.000 106,730 -0.03(-2.91%)
Mar 03, 2010 1.060 1.080 0.9900 1.030 315,316 -0.04(-3.74%)
Mar 02, 2010 1.050 1.100 1.030 1.070 198,300 +0.02(+1.90%)
Mar 01, 2010 1.040 1.120 1.010 1.050 192,080 +0.00(+0.00%)
Feb 26, 2010 0.9400 1.070 0.9200 1.050 1,257,250 +0.13(+14.13%)
Feb 25, 2010 0.9000 0.9500 0.8900 0.9200 90,280 +0.00(+0.00%)
Feb 24, 2010 0.9000 0.9500 0.9000 0.9200 149,200 -0.01(-1.08%)
Feb 23, 2010 0.9200 0.9400 0.8900 0.9300 640,680 +0.03(+3.33%)
Feb 22, 2010 0.9100 0.9200 0.8700 0.9000 137,030 +0.01(+1.12%)
Feb 19, 2010 0.8800 0.9300 0.8800 0.8900 198,235 -0.01(-1.11%)
Feb 18, 2010 0.9200 0.9200 0.8900 0.9000 99,100 -0.04(-4.26%)
Feb 17, 2010 0.9200 0.9400 0.8900 0.9400 69,900 +0.02(+2.17%)
Feb 16, 2010 0.9200 0.9600 0.9200 0.9200 182,800 +0.00(+0.00%)
Feb 12, 2010 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Feb 11, 2010 0.8900 0.9600 0.8800 0.9200 299,145 +0.04(+4.55%)
Feb 10, 2010 0.8800 0.8900 0.8700 0.8800 55,010 -0.01(-1.12%)
Feb 09, 2010 0.8900 0.9000 0.8300 0.8900 169,300 +0.00(+0.00%)
Feb 08, 2010 0.9200 0.9200 0.8800 0.8900 70,700 -0.01(-1.11%)
Feb 05, 2010 0.9000 0.9200 0.8500 0.9000 333,700 +0.03(+3.45%)
Feb 04, 2010 0.9500 0.9500 0.8500 0.8700 133,827 -0.06(-6.45%)
Feb 03, 2010 1.000 1.000 0.9300 0.9300 130,284 -0.07(-7.00%)
Feb 02, 2010 0.9300 1.020 0.9100 1.000 724,408 +0.10(+11.11%)
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.