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, 2011 1.850 1.910 1.760 1.830 561,084 -0.01(-0.54%)
Jun 29, 2011 1.660 1.880 1.640 1.840 423,179 +0.19(+11.52%)
Jun 28, 2011 1.640 1.710 1.600 1.650 666,749 +0.03(+1.85%)
Jun 27, 2011 1.830 1.880 1.610 1.620 1,358,422 -0.03(-1.82%)
Jun 24, 2011 1.740 1.740 1.630 1.650 417,351 +0.02(+1.23%)
Jun 23, 2011 1.680 1.680 1.550 1.630 264,391 -0.06(-3.55%)
Jun 22, 2011 1.660 1.730 1.570 1.690 240,694 +0.03(+1.81%)
Jun 21, 2011 1.590 1.660 1.550 1.660 173,665 +0.14(+9.21%)
Jun 20, 2011 1.680 1.560 1.510 1.520 159,784 -0.09(-5.59%)
Jun 17, 2011 1.560 1.650 1.560 1.610 140,927 +0.10(+6.62%)
Jun 16, 2011 1.670 1.710 1.510 1.510 201,212 -0.16(-9.58%)
Jun 15, 2011 1.710 1.720 1.670 1.670 106,450 -0.03(-1.76%)
Jun 14, 2011 1.660 1.780 1.650 1.700 107,069 +0.05(+3.03%)
Jun 13, 2011 1.710 1.730 1.650 1.650 145,932 -0.05(-2.94%)
Jun 10, 2011 1.770 1.770 1.680 1.700 248,200 -0.11(-6.08%)
Jun 09, 2011 1.760 1.860 1.730 1.810 255,106 +0.06(+3.43%)
Jun 08, 2011 1.840 1.840 1.720 1.750 270,075 -0.18(-9.33%)
Jun 07, 2011 1.870 1.930 1.800 1.930 282,830 +0.08(+4.32%)
Jun 06, 2011 1.950 1.950 1.840 1.850 265,893 -0.08(-4.15%)
Jun 03, 2011 1.920 1.980 1.840 1.930 276,212 +0.09(+4.89%)
May 24, 2011 1.960 2.000 1.840 1.840 710,875 -0.12(-6.12%)
May 20, 2011 1.920 1.990 1.700 1.960 724,403 +0.01(+0.51%)
May 19, 2011 1.680 1.950 1.650 1.950 1,165,301 +0.28(+16.77%)
May 18, 2011 1.620 1.680 1.600 1.670 469,000 +0.09(+5.70%)
May 17, 2011 1.570 1.590 1.530 1.580 147,769 +0.01(+0.64%)
May 16, 2011 1.670 1.730 1.570 1.570 372,170 -0.12(-7.10%)
May 13, 2011 1.570 1.690 1.570 1.690 204,410 +0.11(+6.96%)
May 12, 2011 1.510 1.630 1.510 1.580 146,437 +0.08(+5.33%)
May 11, 2011 1.590 1.590 1.500 1.500 248,883 -0.11(-6.83%)
May 10, 2011 1.600 1.630 1.580 1.610 88,775 -0.01(-0.62%)
May 09, 2011 1.550 1.630 1.550 1.620 174,758 +0.10(+6.58%)
May 06, 2011 1.500 1.700 1.500 1.520 254,400 +0.02(+1.33%)
May 05, 2011 1.630 1.630 1.450 1.500 558,150 -0.12(-7.41%)
May 04, 2011 1.600 1.650 1.590 1.620 357,377 -0.02(-1.22%)
May 03, 2011 1.590 1.660 1.590 1.640 335,610 -0.01(-0.61%)
May 02, 2011 1.680 1.650 1.640 1.650 854,405 -0.02(-1.20%)
Apr 29, 2011 1.700 1.710 1.670 1.670 472,690 +0.00(+0.00%)
Apr 28, 2011 1.680 1.720 1.650 1.670 336,900 +0.01(+0.60%)
Apr 27, 2011 1.620 1.670 1.600 1.660 346,369 +0.03(+1.84%)
Apr 26, 2011 1.660 1.670 1.600 1.630 260,380 -0.03(-1.81%)
Apr 25, 2011 1.700 1.680 1.640 1.660 312,535 +0.01(+0.61%)
Apr 21, 2011 1.640 1.680 1.640 1.650 577,973 -0.03(-1.79%)
Apr 20, 2011 1.710 1.720 1.640 1.680 475,494 +0.00(+0.00%)
Apr 19, 2011 1.650 1.700 1.640 1.680 337,996 +0.02(+1.20%)
Apr 18, 2011 1.600 1.730 1.600 1.660 459,006 +0.04(+2.47%)
Apr 15, 2011 1.600 1.640 1.590 1.620 279,598 +0.02(+1.25%)
Apr 14, 2011 1.530 1.620 1.530 1.600 581,051 +0.05(+3.23%)
Apr 13, 2011 1.530 1.550 1.490 1.550 181,778 -0.02(-1.27%)
Apr 12, 2011 1.550 1.580 1.490 1.570 317,381 -0.03(-1.88%)
Apr 11, 2011 1.500 1.650 1.500 1.600 815,989 +0.12(+8.11%)
Apr 08, 2011 1.370 1.480 1.370 1.480 1,166,275 +0.15(+11.28%)
Apr 07, 2011 1.280 1.350 1.270 1.330 331,785 +0.07(+5.56%)
Apr 06, 2011 1.350 1.370 1.250 1.260 515,454 -0.08(-5.97%)
Apr 05, 2011 1.310 1.350 1.290 1.340 173,263 +0.05(+3.88%)
Apr 04, 2011 1.240 1.330 1.240 1.290 127,751 +0.07(+5.74%)
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.