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 (%)
Sep 29, 2017 0.8600 0.8600 0.8400 0.8600 199,500 +0.00(+0.00%)
Sep 28, 2017 0.8400 0.8700 0.8400 0.8600 305,897 +0.02(+2.38%)
Sep 27, 2017 0.8700 0.8700 0.8400 0.8400 74,420 -0.01(-1.18%)
Sep 26, 2017 0.8700 0.8800 0.8500 0.8500 367,741 +0.00(+0.00%)
Sep 25, 2017 0.8700 0.8800 0.8500 0.8500 378,688 -0.03(-3.41%)
Sep 22, 2017 0.8600 0.8800 0.8600 0.8800 52,765 +0.02(+2.33%)
Sep 21, 2017 0.8600 0.8700 0.8600 0.8600 109,403 +0.00(+0.00%)
Sep 20, 2017 0.8800 0.8900 0.8600 0.8600 151,522 -0.02(-2.27%)
Sep 19, 2017 0.8700 0.8800 0.8600 0.8800 437,081 +0.01(+1.15%)
Sep 18, 2017 0.8900 0.8900 0.8700 0.8700 99,978 -0.02(-2.25%)
Sep 15, 2017 0.8900 0.9100 0.8900 0.8900 197,325 +0.00(+0.00%)
Sep 14, 2017 0.8800 0.9000 0.8800 0.8900 112,650 +0.02(+2.30%)
Sep 13, 2017 0.9000 0.9000 0.8700 0.8700 263,445 -0.03(-3.33%)
Sep 12, 2017 0.8800 0.9000 0.8800 0.9000 200,145 +0.02(+2.27%)
Sep 11, 2017 0.8800 0.8800 0.8600 0.8800 212,545 +0.00(+0.00%)
Sep 08, 2017 0.8700 0.8800 0.8600 0.8800 99,490 +0.02(+2.33%)
Sep 07, 2017 0.8900 0.8900 0.8600 0.8600 604,938 -0.04(-4.44%)
Sep 06, 2017 0.8900 0.9000 0.8900 0.9000 135,175 +0.03(+3.45%)
Sep 05, 2017 0.9000 0.9100 0.8700 0.8700 447,393 -0.01(-1.14%)
Sep 01, 2017 0.9000 0.9100 0.8800 0.8800 474,780 -0.02(-2.22%)
Aug 31, 2017 0.8500 0.9000 0.8400 0.9000 673,982 +0.05(+5.88%)
Aug 30, 2017 0.8800 0.8800 0.8500 0.8500 240,533 -0.03(-3.41%)
Aug 29, 2017 0.8800 0.9000 0.8600 0.8800 981,882 +0.00(+0.00%)
Aug 28, 2017 0.8500 0.8800 0.8500 0.8800 160,900 +0.02(+2.33%)
Aug 25, 2017 0.8700 0.8700 0.8400 0.8600 238,375 +0.00(+0.00%)
Aug 24, 2017 0.8900 0.8900 0.8600 0.8600 75,875 +0.00(+0.00%)
Aug 23, 2017 0.8800 0.8800 0.8300 0.8600 237,356 -0.01(-1.15%)
Aug 22, 2017 0.8900 0.9100 0.8600 0.8700 291,081 -0.04(-4.40%)
Aug 21, 2017 0.9000 0.9300 0.8700 0.9100 327,782 +0.01(+1.11%)
Aug 18, 2017 0.9100 0.9500 0.9000 0.9000 410,540 +0.02(+2.27%)
Aug 17, 2017 0.8700 0.9000 0.8700 0.8800 151,279 -0.01(-1.12%)
Aug 16, 2017 0.8500 0.9000 0.8400 0.8900 483,799 +0.05(+5.95%)
Aug 15, 2017 0.8400 0.8500 0.8300 0.8400 123,968 -0.01(-1.18%)
Aug 14, 2017 0.8600 0.8800 0.8400 0.8500 56,229 +0.00(+0.00%)
Aug 11, 2017 0.8900 0.8900 0.8500 0.8500 178,008 -0.01(-1.16%)
Aug 10, 2017 0.8900 0.9100 0.8500 0.8600 200,625 -0.02(-2.27%)
Aug 09, 2017 0.8700 0.8900 0.8500 0.8800 145,145 +0.06(+7.32%)
Aug 08, 2017 0.8800 0.8800 0.8000 0.8200 563,325 -0.04(-4.65%)
Aug 04, 2017 0.8800 0.8800 0.8500 0.8600 122,789 -0.02(-2.27%)
Aug 03, 2017 0.8700 0.9000 0.8700 0.8800 68,535 +0.00(+0.00%)
Aug 02, 2017 0.8900 0.9100 0.8700 0.8800 115,306 -0.02(-2.22%)
Aug 01, 2017 0.9200 0.9200 0.8900 0.9000 136,347 -0.01(-1.10%)
Jul 31, 2017 0.9100 0.9300 0.9100 0.9100 161,825 +0.01(+1.11%)
Jul 28, 2017 0.9300 0.9400 0.9000 0.9000 415,397 -0.01(-1.10%)
Jul 27, 2017 0.9200 0.9300 0.9000 0.9100 64,650 -0.02(-2.15%)
Jul 26, 2017 0.8800 0.9300 0.8800 0.9300 260,154 +0.03(+3.33%)
Jul 25, 2017 0.8800 0.9000 0.8700 0.9000 93,347 +0.00(+0.00%)
Jul 24, 2017 0.8700 0.9100 0.8700 0.9000 148,700 +0.01(+1.12%)
Jul 21, 2017 0.9200 0.9300 0.8700 0.8900 172,990 -0.02(-2.20%)
Jul 20, 2017 0.9500 0.9100 0.9100 74,430 -0.04(-4.21%)
Jul 19, 2017 0.9500 0.9500 0.9000 0.9500 206,162 +0.01(+1.06%)
Jul 18, 2017 0.9200 0.9400 0.9100 0.9400 68,680 +0.03(+3.30%)
Jul 17, 2017 0.8600 0.9300 0.8600 0.9100 362,356 +0.04(+4.60%)
Jul 14, 2017 0.8400 0.8900 0.8400 0.8700 434,424 +0.04(+4.82%)
Jul 13, 2017 0.8500 0.8500 0.8300 0.8300 166,110 -0.02(-2.35%)
Jul 12, 2017 0.8300 0.8500 0.8300 0.8500 246,239 +0.02(+2.41%)
Jul 11, 2017 0.8100 0.8300 0.8000 0.8300 94,602 +0.03(+3.75%)
Jul 10, 2017 0.8100 0.8200 0.8000 0.8000 77,050 +0.00(+0.00%)
Jul 07, 2017 0.8500 0.8500 0.7900 0.8000 504,195 -0.05(-5.88%)
Jul 06, 2017 0.8800 0.8900 0.8500 0.8500 700,160 -0.01(-1.16%)
Jul 05, 2017 0.8900 0.9100 0.8600 0.8600 227,000 -0.04(-4.44%)
Jul 04, 2017 0.8700 0.9000 0.8700 0.9000 59,011 +0.03(+3.45%)
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.