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 30, 2011 1.000 1.010 0.9300 0.9900 452,476 -0.01(-1.00%)
Nov 29, 2011 1.000 1.000 0.9800 1.000 72,130 +0.00(+0.00%)
Nov 28, 2011 1.000 1.040 0.9700 1.000 276,880 +0.03(+3.09%)
Nov 25, 2011 0.9800 0.9900 0.9500 0.9700 135,300 -0.03(-3.00%)
Nov 24, 2011 0.9800 1.000 0.9700 1.000 73,040 +0.00(+0.00%)
Nov 23, 2011 1.020 1.020 0.9500 1.000 397,259 -0.02(-1.96%)
Nov 22, 2011 1.010 1.050 1.000 1.020 379,061 +0.02(+2.00%)
Nov 21, 2011 1.060 1.060 0.9800 1.000 731,606 -0.09(-8.26%)
Nov 18, 2011 1.060 1.140 1.060 1.090 277,619 +0.03(+2.83%)
Nov 17, 2011 1.090 1.110 1.020 1.060 523,910 -0.06(-5.36%)
Nov 16, 2011 1.150 1.150 1.110 1.120 414,885 -0.04(-3.45%)
Nov 15, 2011 1.200 1.220 1.160 1.160 317,820 -0.07(-5.69%)
Nov 14, 2011 1.230 1.250 1.210 1.230 93,300 -0.02(-1.60%)
Nov 11, 2011 1.260 1.300 1.230 1.250 247,950 -0.01(-0.79%)
Nov 10, 2011 1.300 1.330 1.250 1.260 257,160 -0.07(-5.26%)
Nov 09, 2011 1.350 1.360 1.300 1.330 266,651 -0.03(-2.21%)
Nov 08, 2011 1.400 1.400 1.340 1.360 251,006 -0.04(-2.86%)
Nov 07, 2011 1.280 1.400 1.280 1.400 582,996 +0.09(+6.87%)
Nov 04, 2011 1.290 1.310 1.240 1.310 117,450 +0.03(+2.34%)
Nov 03, 2011 1.280 1.310 1.240 1.280 247,583 +0.01(+0.79%)
Nov 02, 2011 1.250 1.280 1.250 1.270 137,880 +0.02(+1.60%)
Nov 01, 2011 1.250 1.290 1.190 1.250 316,605 -0.02(-1.57%)
Oct 31, 2011 1.330 1.330 1.260 1.270 160,500 -0.08(-5.93%)
Oct 28, 2011 1.360 1.370 1.260 1.350 178,597 +0.00(+0.00%)
Oct 27, 2011 1.400 1.400 1.330 1.350 534,083 -0.02(-1.46%)
Oct 26, 2011 1.310 1.390 1.310 1.370 265,624 +0.05(+3.79%)
Oct 25, 2011 1.270 1.330 1.240 1.320 760,438 +0.06(+4.76%)
Oct 24, 2011 1.280 1.280 1.220 1.260 157,550 +0.02(+1.61%)
Oct 21, 2011 1.170 1.510 1.170 1.240 423,150 +0.08(+6.90%)
Oct 20, 2011 1.230 1.240 1.140 1.160 226,048 -0.06(-4.92%)
Oct 19, 2011 1.300 1.310 1.210 1.220 395,400 -0.09(-6.87%)
Oct 18, 2011 1.350 1.370 1.260 1.310 169,722 +0.03(+2.34%)
Oct 17, 2011 1.370 1.370 1.270 1.280 253,750 -0.05(-3.76%)
Oct 14, 2011 1.380 1.380 1.280 1.330 344,315 -0.02(-1.48%)
Oct 13, 2011 1.400 1.400 1.240 1.350 160,313 -0.04(-2.88%)
Oct 12, 2011 1.400 1.500 1.370 1.390 554,714 -0.01(-0.71%)
Oct 11, 2011 1.290 1.400 1.270 1.400 519,180 +0.14(+11.11%)
Oct 07, 2011 1.240 1.300 1.220 1.260 82,081 +0.05(+4.13%)
Oct 06, 2011 1.220 1.250 1.190 1.210 199,254 +0.05(+4.31%)
Oct 05, 2011 1.050 1.230 1.040 1.160 647,690 +0.13(+12.62%)
Oct 04, 2011 1.050 1.050 0.9100 1.030 728,552 -0.10(-8.85%)
Oct 03, 2011 1.290 1.290 1.060 1.130 341,344 -0.10(-8.13%)
Sep 30, 2011 1.250 1.300 1.200 1.230 260,064 -0.10(-7.52%)
Sep 29, 2011 1.280 1.340 1.250 1.330 309,622 +0.08(+6.40%)
Sep 28, 2011 1.320 1.340 1.160 1.250 427,250 -0.04(-3.10%)
Sep 27, 2011 1.300 1.360 1.270 1.290 661,708 +0.08(+6.61%)
Sep 26, 2011 1.280 1.290 1.180 1.210 597,781 -0.13(-9.70%)
Sep 23, 2011 1.300 1.370 1.260 1.340 505,498 -0.04(-2.90%)
Sep 22, 2011 1.430 1.430 1.350 1.380 428,605 -0.11(-7.38%)
Sep 21, 2011 1.590 1.590 1.460 1.490 390,832 -0.11(-6.88%)
Sep 20, 2011 1.590 1.600 1.570 1.600 262,985 +0.01(+0.63%)
Sep 19, 2011 1.670 1.700 1.580 1.590 433,565 -0.11(-6.47%)
Sep 16, 2011 1.660 1.710 1.640 1.700 249,025 +0.03(+1.80%)
Sep 15, 2011 1.730 1.730 1.640 1.670 482,430 -0.03(-1.76%)
Sep 14, 2011 1.690 1.730 1.620 1.700 571,478 -0.01(-0.58%)
Sep 13, 2011 1.650 1.780 1.650 1.710 959,995 +0.09(+5.56%)
Sep 12, 2011 1.550 1.640 1.550 1.620 272,027 +0.02(+1.25%)
Sep 09, 2011 1.650 1.650 1.570 1.600 243,953 -0.04(-2.44%)
Sep 08, 2011 1.630 1.660 1.600 1.640 250,141 +0.07(+4.46%)
Sep 07, 2011 1.620 1.620 1.570 1.570 129,939 -0.06(-3.68%)
Sep 06, 2011 1.650 1.690 1.600 1.630 276,795 +0.02(+1.24%)
Sep 02, 2011 1.530 1.620 1.530 1.610 295,695 +0.09(+5.92%)
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.