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 (%)
Jun 30, 2010 0.6600 0.8100 0.6600 0.7900 487,300 +0.11(+16.18%)
Jun 29, 2010 0.6900 0.7400 0.6100 0.6800 1,276,289 -0.02(-2.86%)
Jun 25, 2010 0.7200 0.7300 0.6900 0.7000 75,000 -0.01(-1.41%)
Jun 24, 2010 0.7400 0.7400 0.6800 0.7100 464,521 -0.03(-4.05%)
Jun 23, 2010 0.7900 0.7900 0.7400 0.7400 11,000 +0.00(+0.00%)
Jun 22, 2010 0.7800 0.7800 0.7400 0.7400 89,500 -0.04(-5.13%)
Jun 21, 2010 0.8400 0.8400 0.7800 0.7800 183,200 -0.04(-4.88%)
Jun 18, 2010 0.8500 0.8600 0.8100 0.8200 443,787 -0.01(-1.20%)
Jun 17, 2010 0.7400 0.8500 0.7400 0.8300 611,730 +0.09(+12.16%)
Jun 16, 2010 0.6900 0.7400 0.6900 0.7400 284,000 +0.06(+8.82%)
Jun 15, 2010 0.6900 0.7000 0.6800 0.6800 58,176 -0.01(-1.45%)
Jun 14, 2010 0.7100 0.7100 0.6700 0.6900 361,800 +0.00(+0.00%)
Jun 11, 2010 0.7300 0.7300 0.6900 0.6900 376,440 -0.03(-4.17%)
Jun 10, 2010 0.7500 0.7500 0.6900 0.7200 506,330 -0.04(-5.26%)
Jun 09, 2010 0.7500 0.7800 0.7500 0.7600 219,420 +0.01(+1.33%)
Jun 08, 2010 0.7300 0.7500 0.7000 0.7500 540,097 +0.05(+7.14%)
Jun 07, 2010 0.7300 0.7300 0.7000 0.7000 518,200 +0.00(+0.00%)
Jun 04, 2010 0.7400 0.7700 0.7000 0.7000 838,150 -0.05(-6.67%)
Jun 03, 2010 0.7700 0.7700 0.7100 0.7500 823,300 -0.01(-1.32%)
Jun 02, 2010 0.8000 0.8100 0.7500 0.7600 301,700 -0.03(-3.80%)
Jun 01, 2010 0.8700 0.8700 0.7800 0.7900 586,425 -0.04(-4.82%)
May 31, 2010 0.9000 0.9000 0.8000 0.8300 651,540 -0.06(-6.74%)
May 28, 2010 0.9200 0.9000 0.8700 0.8900 455,250 -0.01(-1.11%)
May 27, 2010 0.9600 0.9600 0.9000 0.9000 167,127 -0.03(-3.23%)
May 26, 2010 0.9300 0.9900 0.9300 0.9300 250,450 +0.00(+0.00%)
May 25, 2010 0.9400 0.9400 0.8900 0.9300 166,855 -0.01(-1.06%)
May 21, 2010 0.9400 0.9500 0.9300 0.9400 54,183 -0.01(-1.05%)
May 20, 2010 0.9400 0.9800 0.9200 0.9500 289,240 -0.02(-2.06%)
May 19, 2010 0.9700 0.9700 0.9100 0.9700 261,578 +0.00(+0.00%)
May 18, 2010 0.9800 1.000 0.9600 0.9700 92,700 -0.03(-3.00%)
May 17, 2010 1.030 1.070 1.000 1.000 85,500 -0.03(-2.91%)
May 14, 2010 1.050 1.070 1.000 1.030 96,203 -0.02(-1.90%)
May 13, 2010 1.040 1.080 1.020 1.050 177,580 +0.00(+0.00%)
May 12, 2010 1.090 1.150 1.050 1.050 364,584 -0.01(-0.94%)
May 11, 2010 1.010 1.070 1.040 1.060 74,620 +0.07(+7.07%)
May 10, 2010 1.010 1.040 0.9900 0.9900 94,400 +0.02(+2.06%)
May 07, 2010 0.9900 1.020 0.9600 0.9700 313,725 -0.01(-1.02%)
May 06, 2010 1.030 1.060 0.9800 0.9800 174,270 -0.06(-5.77%)
May 05, 2010 1.000 1.040 0.9700 1.040 135,330 +0.07(+7.22%)
May 04, 2010 1.070 1.070 0.9600 0.9700 459,908 -0.09(-8.49%)
May 03, 2010 1.150 1.190 1.050 1.060 260,543 -0.09(-7.83%)
Apr 30, 2010 1.150 1.150 1.120 1.150 188,133 +0.00(+0.00%)
Apr 29, 2010 1.150 1.180 1.130 1.150 141,575 +0.02(+1.77%)
Apr 28, 2010 1.150 1.180 1.130 1.130 227,520 +0.01(+0.89%)
Apr 27, 2010 1.180 1.260 1.120 1.120 590,782 -0.08(-6.67%)
Apr 26, 2010 1.190 1.200 1.110 1.200 302,028 +0.01(+0.84%)
Apr 23, 2010 1.180 1.220 1.150 1.190 106,590 +0.01(+0.85%)
Apr 22, 2010 1.120 1.240 1.100 1.180 134,631 +0.01(+0.85%)
Apr 21, 2010 1.200 1.260 1.170 1.170 43,302 -0.06(-4.88%)
Apr 20, 2010 1.250 1.250 1.180 1.230 89,739 +0.01(+0.82%)
Apr 19, 2010 1.210 1.230 1.160 1.220 63,068 +0.02(+1.67%)
Apr 16, 2010 1.340 1.340 1.200 1.200 156,975 -0.18(-13.04%)
Apr 15, 2010 1.230 1.400 1.230 1.380 537,538 +0.15(+12.20%)
Apr 14, 2010 1.190 1.260 1.150 1.230 318,759 +0.06(+5.13%)
Apr 13, 2010 1.160 1.190 1.100 1.170 121,777 +0.01(+0.86%)
Apr 12, 2010 1.170 1.180 1.130 1.160 212,310 -0.01(-0.85%)
Apr 09, 2010 1.130 1.190 1.120 1.170 329,700 +0.05(+4.46%)
Apr 08, 2010 1.030 1.150 1.030 1.120 224,150 +0.07(+6.67%)
Apr 07, 2010 1.050 1.060 1.020 1.050 91,800 +0.00(+0.00%)
Apr 06, 2010 1.030 1.050 1.000 1.050 202,100 +0.01(+0.96%)
Apr 05, 2010 1.050 1.050 1.000 1.040 359,736 -0.01(-0.95%)
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.