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 29, 2013 0.4900 0.5000 0.4700 0.4800 103,997 +0.01(+2.13%)
Nov 28, 2013 0.4750 0.4900 0.4650 0.4700 125,490 -0.03(-5.05%)
Nov 27, 2013 0.4950 0.5000 0.4800 0.4950 87,492 -0.01(-1.00%)
Nov 26, 2013 0.4700 0.5000 0.4400 0.5000 146,565 +0.03(+6.38%)
Nov 25, 2013 0.5000 0.5200 0.4700 0.4700 232,847 -0.03(-6.00%)
Nov 22, 2013 0.5500 0.5500 0.5000 0.5000 321,632 -0.04(-7.41%)
Nov 21, 2013 0.5600 0.5600 0.5100 0.5400 75,050 +0.04(+8.00%)
Nov 20, 2013 0.5300 0.5700 0.5000 0.5000 137,800 -0.01(-1.96%)
Nov 19, 2013 0.5200 0.5400 0.5100 0.5100 163,700 -0.02(-3.77%)
Nov 18, 2013 0.5500 0.5700 0.5200 0.5300 146,864 -0.04(-7.02%)
Nov 15, 2013 0.5700 0.5700 0.5500 0.5700 72,235 -0.03(-5.00%)
Nov 14, 2013 0.6000 0.6300 0.5500 0.6000 120,450 +0.00(+0.00%)
Nov 12, 2013 0.6800 0.6800 0.6000 0.6000 118,380 -0.04(-6.25%)
Nov 11, 2013 0.6600 0.6800 0.6400 0.6400 68,000 -0.04(-5.88%)
Nov 08, 2013 0.6600 0.6800 0.6300 0.6800 361,025 +0.02(+3.03%)
Nov 07, 2013 0.6900 0.7000 0.6500 0.6600 130,970 -0.03(-4.35%)
Nov 06, 2013 0.7400 0.7900 0.6900 0.6900 318,771 -0.07(-9.21%)
Nov 05, 2013 0.7400 0.7800 0.6800 0.7600 316,208 +0.04(+5.56%)
Nov 04, 2013 0.7800 0.8200 0.7200 0.7200 230,760 -0.04(-5.26%)
Nov 01, 2013 0.8300 0.8500 0.7400 0.7600 210,228 -0.06(-7.32%)
Oct 31, 2013 0.8100 0.8400 0.7700 0.8200 192,254 -0.02(-2.38%)
Oct 30, 2013 0.8700 0.8900 0.7600 0.8400 747,484 -0.01(-1.18%)
Oct 29, 2013 0.9300 0.9300 0.8100 0.8500 281,340 -0.08(-8.60%)
Oct 28, 2013 0.9300 1.000 0.9200 0.9300 908,910 +0.01(+1.09%)
Oct 25, 2013 0.8900 0.9300 0.8500 0.9200 628,481 +0.04(+4.55%)
Oct 24, 2013 0.8700 0.9000 0.8400 0.8800 309,926 +0.01(+1.15%)
Oct 23, 2013 0.8300 0.8900 0.7500 0.8700 793,370 +0.08(+10.13%)
Oct 22, 2013 0.8100 0.9500 0.7900 0.7900 1,018,914 -0.06(-7.06%)
Oct 21, 2013 0.6700 0.8900 0.6400 0.8500 1,380,399 +0.20(+30.77%)
Oct 18, 2013 0.5000 0.6500 0.5000 0.6500 729,234 +0.15(+30.00%)
Oct 17, 2013 0.5200 0.5400 0.4800 0.5000 297,604 +0.01(+1.01%)
Oct 16, 2013 0.4350 0.5000 0.4350 0.4950 327,220 +0.06(+13.79%)
Oct 15, 2013 0.5000 0.5000 0.4350 0.4350 898,776 -0.07(-13.00%)
Oct 11, 2013 0.5000 0.5000 0.5000 0 -0.07(-12.28%)
Oct 10, 2013 0.5900 0.5900 0.4800 0.5700 974,119 +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.