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 (%)
Nov 22, 2019 0.4050 0.4050 0 +0.00(+0.00%)
Nov 21, 2019 0.4200 0.4200 0.4200 0.4200 21,650 -0.01(-1.18%)
Nov 20, 2019 0.4150 0.4250 0.4150 0.4250 35,250 +0.01(+2.41%)
Nov 19, 2019 0.3950 0.4150 0.3950 0.4150 180,447 +0.01(+3.75%)
Nov 18, 2019 0.4000 0.4050 0.4000 0.4000 210,420 +0.00(+0.00%)
Nov 15, 2019 0.4000 0.4050 0.4000 0.4000 62,004 -0.01(-1.23%)
Nov 14, 2019 0.4050 0.4050 0.4000 0.4050 463,000 +0.00(+0.00%)
Nov 13, 2019 0.4050 0.4100 0.4000 0.4050 786,582 +0.00(+0.00%)
Nov 12, 2019 0.3950 0.4050 0.3950 0.4050 840,947 +0.01(+2.53%)
Nov 11, 2019 0.4100 0.4100 0.3900 0.3950 432,472 -0.01(-1.25%)
Nov 08, 2019 0.3900 0.4050 0.3900 0.4000 732,350 +0.01(+2.56%)
Nov 07, 2019 0.4150 0.4150 0.3850 0.3900 582,445 -0.03(-7.14%)
Nov 06, 2019 0.4250 0.4300 0.4200 0.4200 1,535,000 -0.01(-1.18%)
Nov 05, 2019 0.4400 0.4400 0.4200 0.4250 310,759 -0.03(-5.56%)
Nov 04, 2019 0.4550 0.4550 0.4500 0.4500 31,800 -0.01(-2.17%)
Nov 01, 2019 0.4500 0.4600 0.4500 0.4600 165,953 +0.01(+1.10%)
Oct 31, 2019 0.4400 0.4600 0.4400 0.4550 1,219,269 +0.01(+1.11%)
Oct 30, 2019 0.4400 0.4500 0.4400 0.4500 412,366 +0.01(+1.12%)
Oct 29, 2019 0.4400 0.4450 0.4400 0.4450 76,833 +0.01(+1.14%)
Oct 28, 2019 0.4350 0.4450 0.4350 0.4400 225,300 -0.01(-1.12%)
Oct 25, 2019 0.4450 0.4500 0.4400 0.4450 1,489,800 +0.01(+1.14%)
Oct 24, 2019 0.4300 0.4450 0.4300 0.4400 279,025 +0.01(+1.15%)
Oct 23, 2019 0.4250 0.4400 0.4250 0.4350 797,500 +0.01(+1.16%)
Oct 22, 2019 0.4250 0.4300 0.4250 0.4300 151,000 +0.00(+0.00%)
Oct 21, 2019 0.4300 0.4300 0.4300 0.4300 269,950 -0.01(-1.15%)
Oct 18, 2019 0.4400 0.4400 0.4350 0.4350 74,000 +0.00(+0.00%)
Oct 17, 2019 0.4350 0.4350 0.4350 0.4350 155,500 +0.01(+2.35%)
Oct 16, 2019 0.4200 0.4250 0.4200 0.4250 141,408 +0.00(+0.00%)
Oct 15, 2019 0.4300 0.4350 0.4200 0.4250 154,150 +0.00(+0.00%)
Oct 11, 2019 0.4250 0.4250 0.4250 0 -0.01(-2.30%)
Oct 10, 2019 0.4300 0.4350 0.4250 0.4350 818,300 +0.00(+0.00%)
Oct 09, 2019 0.4450 0.4500 0.4350 0.4350 514,944 -0.01(-1.14%)
Oct 08, 2019 0.4450 0.4450 0.4350 0.4400 749,057 +0.00(+0.00%)
Oct 07, 2019 0.4550 0.4550 0.4400 0.4400 135,634 -0.02(-3.30%)
Oct 04, 2019 0.4450 0.4600 0.4400 0.4550 359,000 +0.02(+3.41%)
Oct 03, 2019 0.4400 0.4550 0.4400 0.4400 70,400 -0.01(-1.12%)
Oct 02, 2019 0.4400 0.4500 0.4300 0.4450 395,234 +0.01(+2.30%)
Oct 01, 2019 0.4250 0.4430 0.4250 0.4350 963,834 +0.01(+1.16%)
Sep 30, 2019 0.4400 0.4400 0.4300 0.4300 708,694 -0.02(-3.37%)
Sep 27, 2019 0.4600 0.4600 0.4450 0.4450 852,795 -0.02(-4.30%)
Sep 26, 2019 0.4700 0.4800 0.4600 0.4650 1,048,338 -0.01(-2.11%)
Sep 25, 2019 0.4800 0.4950 0.4680 0.4750 1,871,250 -0.01(-2.06%)
Sep 24, 2019 0.5000 0.5000 0.4800 0.4850 5,152,489 -0.02(-3.00%)
Sep 23, 2019 0.5300 0.5600 0.5000 0.5000 21,977,616 +0.04(+8.70%)
Sep 20, 2019 0.4550 0.4700 0.4450 0.4600 706,171 +0.01(+2.22%)
Sep 19, 2019 0.4400 0.4500 0.4350 0.4500 454,600 +0.02(+4.65%)
Sep 18, 2019 0.4350 0.4450 0.4250 0.4300 1,093,233 +0.01(+1.18%)
Sep 17, 2019 0.4000 0.4300 0.4000 0.4250 666,179 +0.02(+6.25%)
Sep 16, 2019 0.4000 0.4100 0.3900 0.4000 1,941,334 -0.01(-1.23%)
Sep 13, 2019 0.3900 0.4100 0.3800 0.4050 923,500 +0.00(+0.00%)
Sep 12, 2019 0.3950 0.4050 0.3950 0.4050 492,500 +0.01(+2.53%)
Sep 11, 2019 0.3900 0.4000 0.3900 0.3950 263,350 +0.01(+1.28%)
Sep 10, 2019 0.3850 0.3900 0.3800 0.3900 222,500 +0.00(+0.00%)
Sep 09, 2019 0.3950 0.4000 0.3800 0.3900 618,500 -0.01(-1.27%)
Sep 06, 2019 0.4000 0.4050 0.3950 0.3950 440,450 -0.01(-2.47%)
Sep 05, 2019 0.4150 0.4150 0.4000 0.4050 268,673 -0.01(-3.57%)
Sep 04, 2019 0.4100 0.4200 0.4100 0.4200 526,507 +0.00(+0.00%)
Sep 03, 2019 0.4150 0.4250 0.4150 0.4200 924,683 +0.01(+2.44%)
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%)
Jun 03, 2019 0.3750 0.3850 0.3700 0.3750 388,037 +0.02(+5.63%)
May 31, 2019 0.3400 0.3750 0.3400 0.3550 287,040 +0.01(+4.41%)
May 30, 2019 0.3300 0.3400 0.3300 0.3400 186,000 +0.01(+3.03%)
May 29, 2019 0.3350 0.3400 0.3300 0.3300 153,655 -0.01(-1.49%)
May 28, 2019 0.3300 0.3400 0.3200 0.3350 161,516 -0.01(-1.47%)
May 27, 2019 0.3300 0.3400 0.3300 0.3400 22,534 +0.00(+0.00%)
May 24, 2019 0.3200 0.3400 0.3200 0.3400 49,499 +0.00(+0.00%)
May 23, 2019 0.3350 0.3400 0.3200 0.3400 149,805 +0.01(+1.49%)
May 22, 2019 0.3300 0.3350 0.3300 0.3350 23,000 +0.00(+0.00%)
May 21, 2019 0.3350 0.3400 0.3300 0.3350 40,260 -0.01(-1.47%)
May 17, 2019 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
May 16, 2019 0.3500 0.3500 0.3350 0.3400 173,082 -0.00(-1.45%)
May 15, 2019 0.3550 0.3550 0.3450 0.3450 101,686 -0.01(-1.43%)
May 14, 2019 0.3500 0.3600 0.3500 0.3500 356,884 +0.00(+0.00%)
May 13, 2019 0.3500 0.3600 0.3450 0.3500 67,002 +0.00(+0.00%)
May 10, 2019 0.3600 0.3600 0.3450 0.3500 40,914 +0.00(+0.00%)
May 09, 2019 0.3600 0.3600 0.3500 0.3500 74,380 -0.01(-2.78%)
May 08, 2019 0.3600 0.3600 0.3600 0.3600 4,000 +0.01(+1.41%)
May 07, 2019 0.3700 0.3700 0.3500 0.3550 142,908 -0.02(-4.05%)
May 06, 2019 0.3400 0.3700 0.3400 0.3700 91,325 +0.02(+5.71%)
May 03, 2019 0.3400 0.3500 0.3400 0.3500 183,850 +0.01(+1.45%)
May 02, 2019 0.3550 0.3600 0.3450 0.3450 68,600 -0.02(-5.48%)
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.