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

Macdonald Mines Exploration Ltd (TSV: BMK )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 28, 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 (%)
Sep 30, 2019 0.1200 0.1200 0.1000 0.1050 1,367,150 -0.02(-16.00%)
Sep 27, 2019 0.1350 0.1400 0.1200 0.1250 1,139,366 -0.01(-7.41%)
Sep 26, 2019 0.1600 0.1800 0.1300 0.1350 5,995,787 +0.01(+3.85%)
Sep 25, 2019 0.1250 0.1300 0.1150 0.1300 351,300 +0.01(+8.33%)
Sep 24, 2019 0.1250 0.1250 0.1150 0.1200 412,500 -0.01(-4.00%)
Sep 23, 2019 0.1050 0.1500 0.1050 0.1250 1,292,117 +0.02(+19.05%)
Sep 20, 2019 0.1000 0.1100 0.1000 0.1050 299,500 +0.00(+5.00%)
Sep 19, 2019 0.1050 0.1050 0.1000 0.1000 154,139 -0.01(-9.09%)
Sep 18, 2019 0.1100 0.1250 0.1050 0.1100 571,915 +0.00(+0.00%)
Sep 17, 2019 0.1100 0.1100 0.1050 0.1100 133,600 -0.01(-4.35%)
Sep 16, 2019 0.1050 0.1200 0.1000 0.1150 605,631 +0.00(+0.00%)
Sep 13, 2019 0.1050 0.1150 0.1000 0.1150 207,500 +0.02(+21.05%)
Sep 12, 2019 0.1000 0.1000 0.0900 0.0950 4,975 -0.01(-5.00%)
Sep 11, 2019 0.0900 0.1100 0.0850 0.1000 1,064,000 +0.01(+11.11%)
Sep 10, 2019 0.0750 0.0950 0.0750 0.0900 527,229 +0.01(+20.00%)
Sep 09, 2019 0.0750 0.0800 0.0750 0.0750 245,600 +0.00(+0.00%)
Sep 06, 2019 0.0700 0.0750 0.0700 0.0750 80,400 +0.00(+0.00%)
Sep 05, 2019 0.0750 0.0800 0.0750 0.0750 154,000 +0.00(+0.00%)
Sep 04, 2019 0.0750 0.0800 0.0750 0.0750 75,400 +0.00(+0.00%)
Sep 03, 2019 0.0800 0.0800 0.0750 0.0750 316,625 +0.00(+0.00%)
Aug 30, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Aug 29, 2019 0.0700 0.0700 0.0700 0.0700 280,000 +0.00(+0.00%)
Aug 28, 2019 0.0700 0.0700 0.0650 0.0700 18,613 +0.01(+16.67%)
Aug 27, 2019 0.0700 0.0700 0.0600 0.0600 546,400 -0.01(-14.29%)
Aug 26, 2019 0.0800 0.0800 0.0700 0.0700 623,925 -0.01(-12.50%)
Aug 23, 2019 0.0750 0.0800 0.0750 0.0800 735,137 +0.01(+6.67%)
Aug 22, 2019 0.0600 0.0800 0.0600 0.0750 1,702,075 +0.01(+25.00%)
Aug 21, 2019 0.0600 0.0600 0.0550 0.0600 266,000 +0.01(+20.00%)
Aug 20, 2019 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Aug 19, 2019 0.0550 0.0550 0.0500 0.0500 276,000 +0.00(+0.00%)
Aug 15, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Aug 14, 2019 0.0500 0.0550 0.0450 0.0450 31,000 -0.01(-10.00%)
Aug 13, 2019 0.0500 0.0500 0.0500 0.0500 49,000 -0.00(-9.09%)
Aug 12, 2019 0.0500 0.0550 0.0500 0.0550 160,800 +0.00(+0.00%)
Aug 09, 2019 0.0500 0.0550 0.0500 0.0550 200,000 +0.00(+10.00%)
Aug 08, 2019 0.0450 0.0500 0.0450 0.0500 220,000 +0.01(+11.11%)
Aug 07, 2019 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Aug 06, 2019 0.0450 0.0450 0.0400 0.0450 141,000 +0.00(+12.50%)
Aug 02, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 31, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 30, 2019 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Jul 26, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 25, 2019 0.0450 0.0450 0.0450 0.0450 16,000 +0.00(+0.00%)
Jul 24, 2019 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Jul 23, 2019 0.0450 0.0450 0.0450 0.0450 62,000 -0.01(-10.00%)
Jul 22, 2019 0.0500 0.0500 0.0500 0.0500 50,000 +0.01(+11.11%)
Jul 19, 2019 0.0450 0.0450 0.0450 0.0450 65,000 +0.00(+0.00%)
Jul 17, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 16, 2019 0.0450 0.0450 0.0450 0.0450 104,200 +0.00(+0.00%)
Jul 15, 2019 0.0450 0.0450 0.0450 0.0450 3,222 +0.00(+0.00%)
Jul 12, 2019 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Jul 10, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 09, 2019 0.0500 0.0500 0.0500 0.0500 54,000 +0.01(+11.11%)
Jul 08, 2019 0.0450 0.0450 0.0450 0.0450 153,000 -0.01(-10.00%)
Jul 05, 2019 0.0500 0.0500 0.0500 0.0500 2,222 +0.01(+11.11%)
Jul 04, 2019 0.0450 0.0450 0.0450 0.0450 54,000 -0.01(-10.00%)
Jul 03, 2019 0.0500 0.0600 0.0500 0.0500 149,750 +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.