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 (%)
Jul 29, 2011 1.550 1.550 1.470 1.500 441,949 +0.01(+0.67%)
Jul 28, 2011 1.620 1.620 1.490 1.490 671,390 -0.07(-4.49%)
Jul 27, 2011 1.530 1.680 1.530 1.560 1,016,761 +0.04(+2.63%)
Jul 26, 2011 1.560 1.580 1.510 1.520 721,755 -0.03(-1.94%)
Jul 25, 2011 1.680 1.680 1.520 1.550 789,676 -0.11(-6.63%)
Jul 22, 2011 1.670 1.670 1.650 1.660 397,167 -0.02(-1.19%)
Jul 21, 2011 1.740 1.740 1.640 1.680 604,550 -0.04(-2.33%)
Jul 20, 2011 1.720 1.720 1.680 1.720 329,232 +0.02(+1.18%)
Jul 19, 2011 1.820 1.820 1.680 1.700 501,561 -0.06(-3.41%)
Jul 18, 2011 1.730 1.800 1.710 1.760 1,148,376 +0.06(+3.53%)
Jul 15, 2011 1.720 1.740 1.680 1.700 480,336 +0.00(+0.00%)
Jul 14, 2011 1.710 1.730 1.680 1.700 976,637 +0.00(+0.00%)
Jul 13, 2011 1.740 1.760 1.670 1.700 1,000,616 -0.02(-1.16%)
Jul 12, 2011 1.660 1.750 1.630 1.720 1,249,297 +0.05(+2.99%)
Jul 11, 2011 1.670 1.690 1.580 1.670 1,475,987 +0.07(+4.37%)
Jul 08, 2011 1.720 1.720 1.600 1.600 1,003,949 -0.10(-5.88%)
Jul 07, 2011 1.800 1.830 1.680 1.700 1,301,383 -0.10(-5.56%)
Jul 06, 2011 1.850 1.870 1.750 1.800 925,352 -0.03(-1.64%)
Jul 05, 2011 1.880 1.880 1.800 1.830 776,690 -0.02(-1.08%)
Jul 04, 2011 1.900 1.900 1.780 1.850 606,145 +0.02(+1.09%)
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%)
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.