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 28, 2017 1.090 1.110 1.065 1.060 1,344,333 +0.02(+1.92%)
Apr 27, 2017 0.9700 1.060 0.9300 1.040 1,889,219 +0.03(+2.97%)
Apr 26, 2017 0.9000 1.010 0.9000 1.010 774,904 +0.12(+13.48%)
Apr 25, 2017 0.9700 0.9700 0.8900 0.8900 1,146,889 -0.06(-6.32%)
Apr 24, 2017 0.9700 0.9800 0.9500 0.9500 623,310 -0.06(-5.94%)
Apr 21, 2017 0.9600 1.010 0.9500 1.010 445,737 +0.05(+5.21%)
Apr 20, 2017 0.9800 1.040 0.9500 0.9600 1,179,636 -0.01(-1.03%)
Apr 19, 2017 0.9700 1.020 0.9500 0.9700 1,626,814 -0.04(-3.96%)
Apr 18, 2017 1.170 1.170 0.9700 1.010 3,418,180 -0.16(-13.68%)
Apr 17, 2017 1.050 1.180 1.020 1.170 3,704,490 +0.25(+27.17%)
Apr 13, 2017 0.8400 0.9500 0.8200 0.9200 3,811,063 +0.12(+15.00%)
Apr 12, 2017 0.8000 0.8900 0.7900 0.8000 2,502,218 +0.03(+3.90%)
Apr 11, 2017 0.7100 0.7700 0.7000 0.7700 1,483,383 +0.07(+10.00%)
Apr 10, 2017 0.7100 0.7300 0.7000 0.7000 211,502 -0.03(-4.11%)
Apr 07, 2017 0.7200 0.7400 0.7100 0.7300 1,023,020 +0.03(+4.29%)
Apr 06, 2017 0.6900 0.7100 0.6700 0.7000 820,065 +0.00(+0.00%)
Apr 05, 2017 0.6500 0.7000 0.6400 0.7000 711,251 +0.05(+7.69%)
Apr 04, 2017 0.6800 0.7300 0.6300 0.6500 927,028 -0.06(-8.45%)
Apr 03, 2017 0.6500 0.7200 0.6400 0.7100 1,528,090 +0.08(+12.70%)
Mar 31, 2017 0.5700 0.6400 0.5700 0.6300 691,200 +0.06(+10.53%)
Mar 30, 2017 0.5800 0.5900 0.5600 0.5700 2,071,523 +0.00(+0.00%)
Mar 29, 2017 0.5200 0.6100 0.5100 0.5700 1,996,111 +0.05(+9.62%)
Mar 28, 2017 0.4800 0.5200 0.4700 0.5200 879,110 +0.05(+9.47%)
Mar 27, 2017 0.4800 0.4800 0.4600 0.4750 276,490 +0.02(+5.56%)
Mar 24, 2017 0.4600 0.4650 0.4500 0.4500 250,090 +0.00(+0.00%)
Mar 23, 2017 0.4550 0.4600 0.4450 0.4500 332,862 +0.00(+0.00%)
Mar 22, 2017 0.4550 0.4600 0.4450 0.4500 251,065 +0.01(+1.12%)
Mar 21, 2017 0.4400 0.4550 0.4350 0.4450 160,200 +0.01(+2.30%)
Mar 20, 2017 0.4350 0.4400 0.4300 0.4350 83,200 +0.00(+0.00%)
Mar 17, 2017 0.4500 0.4500 0.4350 0.4350 58,661 -0.01(-1.14%)
Mar 16, 2017 0.4650 0.4650 0.4400 0.4400 207,565 -0.02(-3.30%)
Mar 15, 2017 0.4350 0.4550 0.4300 0.4550 290,602 +0.02(+3.41%)
Mar 14, 2017 0.4400 0.4400 0.4350 0.4400 141,222 +0.00(+0.00%)
Mar 13, 2017 0.4300 0.4500 0.4300 0.4400 100,159 +0.01(+2.33%)
Mar 10, 2017 0.4300 0.4300 0.4250 0.4300 54,750 +0.01(+1.18%)
Mar 09, 2017 0.4250 0.4300 0.4250 0.4250 132,150 +0.01(+1.19%)
Mar 08, 2017 0.4250 0.4350 0.4150 0.4200 249,298 -0.01(-1.18%)
Mar 07, 2017 0.4200 0.4300 0.4150 0.4250 422,076 +0.00(+0.00%)
Mar 06, 2017 0.4350 0.4400 0.4250 0.4250 200,328 +0.01(+1.19%)
Mar 03, 2017 0.4300 0.4300 0.4050 0.4200 530,711 -0.01(-1.18%)
Mar 02, 2017 0.4500 0.4500 0.4100 0.4250 669,534 -0.03(-5.56%)
Mar 01, 2017 0.4650 0.4650 0.4400 0.4500 373,541 -0.02(-4.26%)
Feb 28, 2017 0.4750 0.4800 0.4600 0.4700 279,336 +0.01(+2.17%)
Feb 27, 2017 0.4850 0.4850 0.4600 0.4600 295,719 -0.01(-3.16%)
Feb 24, 2017 0.4850 0.4900 0.4750 0.4750 148,100 +0.01(+1.06%)
Feb 23, 2017 0.4800 0.4850 0.4650 0.4700 369,700 +0.00(+1.08%)
Feb 22, 2017 0.4750 0.4750 0.4550 0.4650 415,707 -0.01(-3.12%)
Feb 21, 2017 0.4800 0.4850 0.4700 0.4800 163,722 +0.01(+1.05%)
Feb 17, 2017 0.4750 0.4750 0.4750 0 -0.01(-2.06%)
Feb 16, 2017 0.4850 0.5000 0.4850 0.4850 270,614 +0.01(+1.04%)
Feb 15, 2017 0.4700 0.4900 0.4700 0.4800 146,350 +0.01(+1.05%)
Feb 14, 2017 0.4850 0.4900 0.4750 0.4750 449,381 -0.01(-1.04%)
Feb 13, 2017 0.5100 0.5100 0.4800 0.4800 370,065 -0.02(-4.00%)
Feb 10, 2017 0.4900 0.5000 0.4750 0.5000 328,639 +0.01(+2.04%)
Feb 09, 2017 0.4900 0.4900 0.4800 0.4900 378,904 -0.01(-1.01%)
Feb 08, 2017 0.4850 0.4950 0.4800 0.4950 598,393 +0.01(+1.02%)
Feb 07, 2017 0.4900 0.4900 0.4800 0.4900 166,950 +0.01(+2.08%)
Feb 06, 2017 0.4950 0.5000 0.4800 0.4800 511,435 -0.02(-3.03%)
Feb 03, 2017 0.4950 0.5000 0.4850 0.4950 186,682 +0.01(+1.02%)
Feb 02, 2017 0.5000 0.5300 0.4900 0.4900 772,669 -0.01(-1.01%)
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.