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 31, 2018 0.4400 0.4400 0.4300 0.4350 147,000 -0.01(-1.14%)
Jul 30, 2018 0.4600 0.4700 0.4400 0.4400 517,869 -0.01(-2.22%)
Jul 27, 2018 0.4600 0.4600 0.4450 0.4500 245,210 +0.00(+0.00%)
Jul 26, 2018 0.4600 0.4700 0.4500 0.4500 79,150 -0.01(-1.10%)
Jul 25, 2018 0.4700 0.4700 0.4550 0.4550 68,700 -0.01(-1.09%)
Jul 24, 2018 0.4700 0.4700 0.4500 0.4600 123,050 -0.01(-2.13%)
Jul 23, 2018 0.4600 0.4750 0.4600 0.4700 94,200 +0.00(+0.00%)
Jul 20, 2018 0.4500 0.4800 0.4500 0.4700 193,310 +0.02(+4.44%)
Jul 19, 2018 0.4500 0.4550 0.4450 0.4500 95,400 -0.01(-1.10%)
Jul 18, 2018 0.4700 0.4700 0.4500 0.4550 131,800 -0.01(-3.19%)
Jul 17, 2018 0.4600 0.4800 0.4550 0.4700 85,985 +0.00(+1.08%)
Jul 16, 2018 0.4700 0.4750 0.4550 0.4650 122,800 +0.00(+0.00%)
Jul 13, 2018 0.4700 0.4950 0.4600 0.4650 224,660 -0.03(-6.06%)
Jul 12, 2018 0.4850 0.5000 0.4800 0.4950 62,507 +0.03(+5.32%)
Jul 11, 2018 0.4950 0.4950 0.4700 0.4700 95,317 -0.03(-6.00%)
Jul 10, 2018 0.5200 0.5200 0.4950 0.5000 136,423 -0.02(-3.85%)
Jul 09, 2018 0.5000 0.5200 0.4900 0.5200 189,597 +0.04(+8.33%)
Jul 06, 2018 0.5000 0.5100 0.4750 0.4800 223,410 -0.02(-4.00%)
Jul 05, 2018 0.5200 0.5200 0.4950 0.5000 524,681 +0.00(+0.00%)
Jul 04, 2018 0.4800 0.5100 0.4750 0.5000 159,705 +0.03(+6.38%)
Jul 03, 2018 0.4700 0.4700 0.4500 0.4700 232,725 +0.01(+3.30%)
Jun 29, 2018 0.4550 0.4550 0.4550 0 +0.01(+2.25%)
Jun 28, 2018 0.4700 0.4800 0.4450 0.4450 193,669 -0.02(-5.32%)
Jun 27, 2018 0.4800 0.4800 0.4600 0.4700 309,677 +0.00(+0.00%)
Jun 26, 2018 0.4750 0.4750 0.4650 0.4700 154,900 -0.01(-2.08%)
Jun 25, 2018 0.4950 0.5000 0.4750 0.4800 438,020 -0.01(-1.03%)
Jun 22, 2018 0.4900 0.5000 0.4800 0.4850 157,700 -0.01(-1.02%)
Jun 21, 2018 0.4900 0.5000 0.4900 0.4900 315,858 -0.01(-1.01%)
Jun 20, 2018 0.5200 0.5200 0.4950 0.4950 206,254 -0.01(-1.00%)
Jun 19, 2018 0.5100 0.5100 0.5000 0.5000 170,967 +0.00(+0.00%)
Jun 18, 2018 0.5100 0.5200 0.5000 0.5000 24,463 -0.02(-3.85%)
Jun 15, 2018 0.5200 0.5000 0.5200 32,500 +0.00(+0.00%)
Jun 14, 2018 0.5100 0.5200 0.5000 0.5200 218,789 +0.01(+1.96%)
Jun 13, 2018 0.5200 0.5200 0.5000 0.5100 228,500 +0.00(+0.00%)
Jun 12, 2018 0.5300 0.5400 0.5100 0.5100 324,007 -0.01(-1.92%)
Jun 11, 2018 0.5500 0.5500 0.5200 0.5200 230,346 -0.01(-1.89%)
Jun 08, 2018 0.5500 0.5500 0.5300 0.5300 286,450 -0.02(-3.64%)
Jun 07, 2018 0.5600 0.5900 0.5500 0.5500 284,710 -0.02(-3.51%)
Jun 06, 2018 0.5500 0.5700 0.5400 0.5700 254,020 +0.02(+3.64%)
Jun 05, 2018 0.5300 0.5900 0.5300 0.5500 152,050 +0.00(+0.00%)
Jun 04, 2018 0.5400 0.5500 0.5200 0.5500 160,801 +0.01(+1.85%)
Jun 01, 2018 0.5400 0.5500 0.5300 0.5400 89,280 -0.01(-1.82%)
May 31, 2018 0.5400 0.5500 0.5300 0.5500 136,457 +0.03(+5.77%)
May 30, 2018 0.5500 0.5600 0.5200 0.5200 134,661 -0.02(-3.70%)
May 29, 2018 0.5600 0.5700 0.5400 0.5400 165,270 -0.02(-3.57%)
May 28, 2018 0.5900 0.5900 0.5600 0.5600 98,330 -0.04(-6.67%)
May 25, 2018 0.5900 0.6000 0.5800 0.6000 87,600 +0.03(+5.26%)
May 24, 2018 0.5700 0.5900 0.5700 0.5700 107,600 +0.00(+0.00%)
May 23, 2018 0.5800 0.6000 0.5700 0.5700 160,200 -0.02(-3.39%)
May 22, 2018 0.6000 0.6000 0.5800 0.5900 159,990 -0.01(-1.67%)
May 18, 2018 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
May 17, 2018 0.6100 0.6200 0.5900 0.6200 173,000 +0.03(+5.08%)
May 16, 2018 0.6100 0.6100 0.5900 0.5900 237,400 -0.02(-3.28%)
May 15, 2018 0.6100 0.6200 0.6100 0.6100 184,445 -0.02(-3.17%)
May 14, 2018 0.6300 0.6500 0.6200 0.6300 84,000 -0.02(-3.08%)
May 11, 2018 0.6500 0.6500 0.6400 0.6500 158,196 +0.00(+0.00%)
May 10, 2018 0.6200 0.6500 0.6200 0.6500 282,853 +0.05(+8.33%)
May 09, 2018 0.6000 0.6100 0.6000 0.6000 83,300 +0.00(+0.00%)
May 08, 2018 0.6000 0.6100 0.5900 0.6000 396,105 +0.00(+0.00%)
May 07, 2018 0.6200 0.6200 0.6000 0.6000 184,010 -0.02(-3.23%)
May 04, 2018 0.6200 0.6200 0.6100 0.6200 164,493 +0.00(+0.00%)
May 03, 2018 0.6000 0.6300 0.5500 0.6200 2,060,509 -0.05(-7.46%)
May 02, 2018 0.6700 0.6700 0.6500 0.6700 97,855 +0.00(+0.00%)
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.