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 (%)
Aug 30, 2019 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Aug 29, 2019 0.3950 0.4150 0.3950 0.4100 801,950 +0.01(+2.50%)
Aug 28, 2019 0.4150 0.4200 0.3900 0.4000 626,889 -0.01(-3.61%)
Aug 27, 2019 0.3900 0.4250 0.3750 0.4150 1,725,150 +0.03(+9.21%)
Aug 26, 2019 0.3750 0.4000 0.3700 0.3800 2,750,491 +0.01(+1.33%)
Aug 23, 2019 0.3650 0.3800 0.3600 0.3750 786,237 +0.02(+5.63%)
Aug 22, 2019 0.3600 0.3600 0.3550 0.3550 260,830 -0.01(-1.39%)
Aug 21, 2019 0.3700 0.3700 0.3600 0.3600 424,050 -0.01(-2.70%)
Aug 20, 2019 0.3750 0.3750 0.3550 0.3700 878,581 +0.01(+1.37%)
Aug 19, 2019 0.3850 0.3850 0.3600 0.3650 276,427 -0.02(-3.95%)
Aug 16, 2019 0.3950 0.3950 0.3750 0.3800 423,000 -0.02(-5.00%)
Aug 15, 2019 0.4100 0.4100 0.4000 0.4000 193,960 -0.01(-3.61%)
Aug 14, 2019 0.4200 0.4300 0.4150 0.4150 435,530 +0.00(+0.00%)
Aug 13, 2019 0.4400 0.4450 0.4100 0.4150 579,894 -0.01(-2.35%)
Aug 12, 2019 0.4350 0.4350 0.4250 0.4250 585,802 +0.01(+1.19%)
Aug 09, 2019 0.4400 0.4400 0.4200 0.4200 392,559 -0.02(-4.55%)
Aug 08, 2019 0.3850 0.4400 0.3850 0.4400 1,503,979 +0.05(+14.29%)
Aug 07, 2019 0.3850 0.4050 0.3850 0.3850 372,650 -0.02(-3.75%)
Aug 06, 2019 0.3900 0.4050 0.3900 0.4000 558,468 +0.01(+2.56%)
Aug 02, 2019 0.3900 0.3900 0.3900 0 +0.01(+1.30%)
Aug 01, 2019 0.3750 0.3900 0.3650 0.3850 505,680 +0.02(+4.05%)
Jul 31, 2019 0.3650 0.3750 0.3600 0.3700 133,900 +0.00(+0.00%)
Jul 30, 2019 0.3800 0.3850 0.3600 0.3700 553,869 -0.01(-2.63%)
Jul 29, 2019 0.4000 0.4000 0.3800 0.3800 850,650 -0.02(-5.00%)
Jul 26, 2019 0.4050 0.4100 0.3950 0.4000 445,770 -0.01(-2.44%)
Jul 25, 2019 0.4200 0.4200 0.3950 0.4100 803,242 +0.00(+0.00%)
Jul 24, 2019 0.4100 0.4150 0.4000 0.4100 211,170 +0.00(+0.00%)
Jul 23, 2019 0.3800 0.4200 0.3800 0.4100 1,184,504 +0.03(+9.33%)
Jul 22, 2019 0.3800 0.3800 0.3700 0.3750 357,452 -0.01(-1.32%)
Jul 19, 2019 0.3650 0.3800 0.3650 0.3800 251,364 +0.00(+0.00%)
Jul 18, 2019 0.3500 0.3800 0.3450 0.3800 1,205,827 +0.03(+7.04%)
Jul 17, 2019 0.3450 0.3550 0.3450 0.3550 218,610 +0.01(+2.90%)
Jul 16, 2019 0.3500 0.3500 0.3400 0.3450 70,623 -0.01(-2.82%)
Jul 15, 2019 0.3550 0.3550 0.3450 0.3550 29,000 +0.00(+0.00%)
Jul 12, 2019 0.3500 0.3550 0.3450 0.3550 1,122,550 +0.01(+1.43%)
Jul 11, 2019 0.3550 0.3550 0.3500 0.3500 343,371 +0.01(+2.94%)
Jul 10, 2019 0.3400 0.3450 0.3400 0.3400 265,513 +0.00(+0.00%)
Jul 09, 2019 0.3450 0.3500 0.3400 0.3400 383,429 -0.01(-2.86%)
Jul 08, 2019 0.3450 0.3500 0.3450 0.3500 83,000 +0.00(+0.00%)
Jul 05, 2019 0.3550 0.3550 0.3500 0.3500 95,000 -0.01(-1.41%)
Jul 04, 2019 0.3500 0.3550 0.3500 0.3550 210,120 +0.00(+0.00%)
Jul 03, 2019 0.3600 0.3600 0.3550 0.3550 106,969 +0.00(+0.00%)
Jul 02, 2019 0.3450 0.3550 0.3450 0.3550 193,349 +0.01(+1.43%)
Jun 28, 2019 0.3500 0.3500 0.3500 0 -0.01(-1.41%)
Jun 27, 2019 0.3550 0.3600 0.3550 0.3550 103,214 -0.01(-1.39%)
Jun 26, 2019 0.3650 0.3650 0.3500 0.3600 85,054 -0.01(-1.37%)
Jun 25, 2019 0.3600 0.3700 0.3600 0.3650 116,500 +0.00(+0.00%)
Jun 24, 2019 0.3700 0.3700 0.3550 0.3650 227,553 +0.00(+0.00%)
Jun 21, 2019 0.3650 0.3700 0.3650 0.3650 149,950 +0.00(+0.00%)
Jun 20, 2019 0.3600 0.3650 0.3550 0.3650 499,394 +0.02(+7.35%)
Jun 19, 2019 0.3450 0.3450 0.3350 0.3400 116,000 +0.00(+0.00%)
Jun 18, 2019 0.3400 0.3400 0.3400 0.3400 128,509 +0.00(+0.00%)
Jun 17, 2019 0.3500 0.3500 0.3300 0.3400 1,021,504 -0.01(-2.86%)
Jun 14, 2019 0.3450 0.3500 0.3400 0.3500 773,132 +0.01(+2.94%)
Jun 13, 2019 0.3550 0.3550 0.3400 0.3400 76,690 -0.00(-1.45%)
Jun 12, 2019 0.3450 0.3500 0.3400 0.3450 538,900 +0.00(+1.47%)
Jun 11, 2019 0.3400 0.3500 0.3400 0.3400 319,000 +0.00(+0.00%)
Jun 10, 2019 0.3550 0.3550 0.3350 0.3400 289,500 -0.01(-4.23%)
Jun 07, 2019 0.3600 0.3650 0.3550 0.3550 72,700 -0.01(-1.39%)
Jun 06, 2019 0.3700 0.3700 0.3600 0.3600 233,900 -0.01(-2.70%)
Jun 05, 2019 0.3600 0.3700 0.3600 0.3700 97,000 +0.02(+4.23%)
Jun 04, 2019 0.3650 0.3650 0.3550 0.3550 51,800 -0.02(-5.33%)
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.