Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macdonald Mines Exploration Ltd (TSV: BMK )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 13, 2024 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 31, 2017 0.1300 0.1350 0.1250 0.1250 394,500 -0.01(-3.85%)
Aug 30, 2017 0.1400 0.1400 0.1100 0.1300 1,018,400 -0.01(-7.14%)
Aug 29, 2017 0.1450 0.1450 0.1400 0.1400 186,500 -0.00(-3.45%)
Aug 28, 2017 0.1450 0.1550 0.1400 0.1450 119,500 -0.01(-3.33%)
Aug 25, 2017 0.1450 0.1500 0.1400 0.1500 61,000 +0.01(+7.14%)
Aug 24, 2017 0.1450 0.1450 0.1400 0.1400 146,230 -0.02(-12.50%)
Aug 23, 2017 0.1300 0.1600 0.1250 0.1600 378,300 +0.03(+23.08%)
Aug 22, 2017 0.1300 0.1300 0.1300 0.1300 79,400 +0.00(+0.00%)
Aug 21, 2017 0.1250 0.1300 0.1150 0.1300 136,240 +0.01(+8.33%)
Aug 18, 2017 0.1100 0.1200 0.1100 0.1200 26,800 +0.00(+4.35%)
Aug 17, 2017 0.1100 0.1200 0.1100 0.1150 297,240 +0.01(+4.55%)
Aug 16, 2017 0.1000 0.1150 0.1000 0.1100 115,000 +0.01(+4.76%)
Aug 15, 2017 0.1100 0.1100 0.1050 0.1050 22,000 -0.01(-4.55%)
Aug 14, 2017 0.1050 0.1100 0.1000 0.1100 110,500 +0.01(+10.00%)
Aug 11, 2017 0.1100 0.1100 0.1000 0.1000 156,200 -0.01(-9.09%)
Aug 10, 2017 0.1050 0.1150 0.1000 0.1100 493,400 +0.00(+0.00%)
Aug 09, 2017 0.1100 0.1150 0.1000 0.1100 226,600 +0.00(+0.00%)
Aug 08, 2017 0.1000 0.1150 0.1000 0.1100 265,300 +0.01(+10.00%)
Aug 04, 2017 0.1000 0.1000 0.1000 0.1000 2,359 +0.00(+0.00%)
Aug 03, 2017 0.1000 0.1000 0.1000 0.1000 126,600 +0.00(+0.00%)
Aug 02, 2017 0.0950 0.1000 0.0950 0.1000 386,800 +0.01(+11.11%)
Aug 01, 2017 0.0950 0.0950 0.0900 0.0900 218,000 -0.01(-5.26%)
Jul 31, 2017 0.0950 0.0950 0.0900 0.0950 108,000 +0.00(+0.00%)
Jul 28, 2017 0.0950 0.0950 0.0950 0.0950 9,900 +0.01(+5.56%)
Jul 27, 2017 0.0950 0.0950 0.0900 0.0900 15,100 +0.00(+0.00%)
Jul 26, 2017 0.0950 0.0950 0.0900 0.0900 15,000 +0.00(+0.00%)
Jul 25, 2017 0.0950 0.0950 0.0900 0.0900 94,550 -0.01(-5.26%)
Jul 24, 2017 0.0900 0.0950 0.0900 0.0950 18,172 +0.00(+0.00%)
Jul 21, 2017 0.1000 0.1000 0.0950 0.0950 162,000 -0.01(-5.00%)
Jul 20, 2017 0.1050 0.1050 0.1000 0.1000 13,700 -0.00(-4.76%)
Jul 19, 2017 0.1000 0.1050 0.1000 0.1050 147,000 +0.01(+10.53%)
Jul 18, 2017 0.0950 0.0950 0.0950 0.0950 64,500 -0.01(-5.00%)
Jul 17, 2017 0.1000 0.1000 0.0950 0.1000 79,000 +0.01(+5.26%)
Jul 14, 2017 0.1100 0.1100 0.0450 0.0950 2,047,100 -0.01(-5.00%)
Jul 13, 2017 0.1000 0.1000 0.0950 0.1000 134,100 +0.00(+0.00%)
Jul 12, 2017 0.1000 0.1000 0.1000 0.1000 194,900 +0.01(+5.26%)
Jul 11, 2017 0.1150 0.1150 0.0950 0.0950 526,900 -0.01(-5.00%)
Jul 10, 2017 0.0950 0.1150 0.0950 0.1000 390,300 +0.01(+11.11%)
Jul 07, 2017 0.1000 0.1000 0.0900 0.0900 274,650 -0.01(-10.00%)
Jul 06, 2017 0.0950 0.1100 0.0950 0.1000 404,500 +0.01(+5.26%)
Jul 05, 2017 0.1050 0.1050 0.0850 0.0950 513,500 -0.01(-5.00%)
Jul 04, 2017 0.1150 0.1150 0.1000 0.1000 193,300 -0.01(-13.04%)
Jul 03, 2017 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jun 30, 2017 0.1150 0.1150 0.1000 0.1150 466,207 +0.01(+4.55%)
Jun 29, 2017 0.1150 0.1200 0.1100 0.1100 345,800 +0.00(+0.00%)
Jun 28, 2017 0.1200 0.1200 0.1100 0.1100 297,002 -0.01(-4.35%)
Jun 27, 2017 0.1150 0.1200 0.1150 0.1150 122,505 +0.00(+0.00%)
Jun 26, 2017 0.1150 0.1200 0.1150 0.1150 56,528 -0.00(-4.17%)
Jun 23, 2017 0.1250 0.1250 0.1200 0.1200 423,594 -0.01(-7.69%)
Jun 22, 2017 0.1150 0.1300 0.1150 0.1300 90,000 +0.01(+8.33%)
Jun 21, 2017 0.1150 0.1200 0.1150 0.1200 193,500 +0.00(+4.35%)
Jun 20, 2017 0.1150 0.1150 0.1150 0.1150 42,000 -0.00(-4.17%)
Jun 19, 2017 0.1300 0.1300 0.1150 0.1200 426,383 -0.01(-7.69%)
Jun 16, 2017 0.1400 0.1400 0.1300 0.1300 145,420 +0.01(+4.00%)
Jun 15, 2017 0.1400 0.1400 0.1250 0.1250 94,625 -0.01(-7.41%)
Jun 14, 2017 0.1350 0.1450 0.1300 0.1350 148,180 +0.00(+0.00%)
Jun 13, 2017 0.1450 0.1500 0.1350 0.1350 54,200 -0.01(-3.57%)
Jun 12, 2017 0.1500 0.1500 0.1400 0.1400 73,500 -0.01(-6.67%)
Jun 09, 2017 0.1500 0.1550 0.1500 0.1500 85,800 +0.01(+3.45%)
Jun 08, 2017 0.1600 0.1600 0.1450 0.1450 84,635 -0.02(-9.38%)
Jun 07, 2017 0.1600 0.1600 0.1450 0.1600 165,410 +0.01(+6.67%)
Jun 06, 2017 0.1500 0.1500 0.1500 0.1500 11,500 +0.00(+0.00%)
Jun 05, 2017 0.1450 0.1500 0.1450 0.1500 62,500 +0.00(+0.00%)
Jun 02, 2017 0.1550 0.1550 0.1500 0.1500 139,000 -0.01(-3.23%)
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.