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 (%)
Jun 30, 2017 0.8800 0.9100 0.8700 0.8700 274,122 -0.01(-1.14%)
Jun 29, 2017 0.9300 0.9300 0.8800 0.8800 224,253 -0.04(-4.35%)
Jun 28, 2017 0.9700 0.9700 0.9100 0.9200 191,781 -0.01(-1.08%)
Jun 27, 2017 0.9600 0.9800 0.9300 0.9300 587,805 -0.04(-4.12%)
Jun 26, 2017 0.9800 0.9800 0.9600 0.9700 97,451 +0.01(+1.04%)
Jun 23, 2017 0.9900 0.9900 0.9600 0.9600 197,206 +0.02(+2.13%)
Jun 22, 2017 0.9600 0.9800 0.9400 0.9400 159,973 -0.01(-1.05%)
Jun 21, 2017 0.9800 1.000 0.9500 0.9500 421,798 -0.04(-4.04%)
Jun 20, 2017 0.9900 1.000 0.9600 0.9900 252,513 +0.00(+0.00%)
Jun 19, 2017 1.020 1.020 0.9900 0.9900 307,021 -0.04(-3.88%)
Jun 16, 2017 1.070 1.070 1.020 1.030 381,182 -0.04(-3.74%)
Jun 15, 2017 1.080 1.080 1.020 1.070 731,853 +0.00(+0.00%)
Jun 14, 2017 1.120 1.120 1.060 1.070 240,465 -0.03(-2.73%)
Jun 13, 2017 1.080 1.100 1.070 1.100 203,482 +0.02(+1.85%)
Jun 12, 2017 1.090 1.090 1.070 1.080 261,266 -0.02(-1.82%)
Jun 09, 2017 1.100 1.110 1.080 1.100 336,227 +0.00(+0.00%)
Jun 08, 2017 1.130 1.150 1.100 1.100 434,970 -0.03(-2.65%)
Jun 07, 2017 1.140 1.150 1.120 1.130 356,367 +0.00(+0.00%)
Jun 06, 2017 1.110 1.170 1.100 1.130 740,308 +0.04(+3.67%)
Jun 05, 2017 1.110 1.110 1.090 1.090 99,890 +0.00(+0.00%)
Jun 02, 2017 1.100 1.100 1.060 1.090 124,830 +0.03(+2.83%)
Jun 01, 2017 1.110 1.110 1.060 1.060 291,897 -0.03(-2.75%)
May 31, 2017 1.130 1.140 1.090 1.090 218,665 -0.02(-1.80%)
May 30, 2017 1.150 1.170 1.100 1.110 3,722,422 -0.05(-4.31%)
May 29, 2017 1.150 1.170 1.140 1.160 184,139 +0.00(+0.00%)
May 26, 2017 1.180 1.190 1.150 1.160 207,502 +0.01(+0.87%)
May 25, 2017 1.180 1.200 1.150 1.150 662,290 -0.02(-1.71%)
May 24, 2017 1.180 1.200 1.140 1.170 519,853 -0.02(-1.68%)
May 23, 2017 1.190 1.210 1.170 1.190 310,652 +0.00(+0.00%)
May 19, 2017 1.170 1.220 1.140 1.190 713,878 +0.04(+3.48%)
May 18, 2017 1.210 1.230 1.140 1.150 926,567 -0.04(-3.36%)
May 17, 2017 1.340 1.390 1.180 1.190 1,960,609 -0.07(-5.56%)
May 16, 2017 1.110 1.260 1.090 1.260 2,522,375 +0.17(+15.60%)
May 15, 2017 1.120 1.120 1.050 1.090 1,782,903 +0.02(+1.87%)
May 12, 2017 0.9700 1.070 0.9700 1.070 808,219 +0.10(+10.31%)
May 11, 2017 0.9700 0.9800 0.9600 0.9700 240,472 +0.00(+0.00%)
May 10, 2017 0.9400 0.9800 0.9400 0.9700 350,073 +0.04(+4.30%)
May 09, 2017 0.9700 0.9800 0.9300 0.9300 743,329 -0.03(-3.12%)
May 08, 2017 0.9800 0.9900 0.9300 0.9600 569,935 -0.01(-1.03%)
May 05, 2017 0.9400 0.9900 0.9400 0.9700 319,157 +0.01(+1.04%)
May 04, 2017 0.9800 0.9800 0.9500 0.9600 493,515 -0.03(-3.03%)
May 03, 2017 1.020 1.040 0.9900 0.9900 256,494 -0.01(-1.00%)
May 02, 2017 1.030 1.040 0.9900 1.000 323,554 -0.06(-5.66%)
May 01, 2017 1.080 1.090 1.030 1.060 751,302 +0.00(+0.00%)
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%)
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.