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 (%)
Jul 29, 2016 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Jul 28, 2016 0.6800 0.6900 0.6700 0.6900 111,800 +0.02(+2.99%)
Jul 27, 2016 0.6900 0.6900 0.6400 0.6700 216,445 +0.00(+0.00%)
Jul 26, 2016 0.6600 0.6700 0.6400 0.6700 411,348 +0.00(+0.00%)
Jul 25, 2016 0.7000 0.7000 0.6700 0.6700 180,200 -0.03(-4.29%)
Jul 22, 2016 0.6900 0.7000 0.6800 0.7000 89,475 +0.01(+1.45%)
Jul 21, 2016 0.6700 0.7000 0.6700 0.6900 89,283 +0.00(+0.00%)
Jul 20, 2016 0.7200 0.7200 0.6800 0.6900 389,536 -0.03(-4.17%)
Jul 19, 2016 0.7300 0.7300 0.7100 0.7200 72,469 +0.01(+1.41%)
Jul 18, 2016 0.7100 0.7300 0.7100 0.7100 118,467 +0.00(+0.00%)
Jul 15, 2016 0.7300 0.7300 0.7100 0.7100 66,109 -0.02(-2.74%)
Jul 14, 2016 0.7000 0.7300 0.7000 0.7300 93,607 +0.03(+4.29%)
Jul 13, 2016 0.7000 0.7200 0.7000 0.7000 354,619 +0.00(+0.00%)
Jul 12, 2016 0.7500 0.7500 0.7000 0.7000 381,751 -0.04(-5.41%)
Jul 11, 2016 0.7500 0.7500 0.7200 0.7400 127,385 -0.01(-1.33%)
Jul 08, 2016 0.7500 0.7300 0.7500 416,354 +0.02(+2.74%)
Jul 07, 2016 0.7500 0.7600 0.7100 0.7300 282,180 +0.03(+4.29%)
Jul 05, 2016 0.6600 0.7000 0.6500 0.7000 825,409 +0.05(+7.69%)
Jul 04, 2016 0.6500 0.6700 0.6400 0.6500 325,044 +0.02(+3.17%)
Jun 30, 2016 0.6300 0.6300 0.6300 0 -0.02(-3.08%)
Jun 29, 2016 0.6500 0.6500 0.6200 0.6500 478,764 +0.03(+4.84%)
Jun 28, 2016 0.6100 0.6200 0.6000 0.6200 230,125 -0.01(-1.59%)
Jun 27, 2016 0.6500 0.6500 0.6200 0.6300 166,127 -0.02(-3.08%)
Jun 24, 2016 0.6600 0.6600 0.6300 0.6500 333,810 +0.03(+4.84%)
Jun 23, 2016 0.6200 0.6500 0.6200 0.6200 124,235 -0.01(-1.59%)
Jun 22, 2016 0.6200 0.6500 0.6200 0.6300 226,751 -0.01(-1.56%)
Jun 21, 2016 0.6100 0.6400 0.6100 0.6400 224,150 +0.01(+1.59%)
Jun 20, 2016 0.6200 0.6300 0.6000 0.6300 142,187 -0.01(-1.56%)
Jun 17, 2016 0.6400 0.6400 0.6200 0.6400 156,750 +0.02(+3.23%)
Jun 16, 2016 0.6400 0.6900 0.6100 0.6200 851,740 +0.02(+3.33%)
Jun 15, 2016 0.6000 0.6200 0.5900 0.6000 360,591 -0.01(-1.64%)
Jun 14, 2016 0.6300 0.6400 0.6000 0.6100 263,543 -0.02(-3.17%)
Jun 13, 2016 0.6600 0.6700 0.6100 0.6300 484,679 -0.01(-1.56%)
Jun 10, 2016 0.6500 0.6800 0.6100 0.6400 549,198 +0.00(+0.00%)
Jun 09, 2016 0.5700 0.6400 0.5700 0.6400 1,360,507 +0.09(+16.36%)
Jun 08, 2016 0.5400 0.5800 0.5400 0.5500 461,047 +0.01(+1.85%)
Jun 07, 2016 0.5400 0.5400 0.5200 0.5400 135,700 +0.00(+0.00%)
Jun 06, 2016 0.5000 0.5400 0.5000 0.5400 663,861 +0.03(+5.88%)
Jun 03, 2016 0.5000 0.5100 0.4950 0.5100 485,305 +0.02(+4.08%)
Jun 02, 2016 0.5100 0.5100 0.4900 0.4900 98,624 -0.01(-1.01%)
Jun 01, 2016 0.5100 0.5100 0.4950 0.4950 91,200 -0.02(-2.94%)
May 31, 2016 0.5000 0.5100 0.4900 0.5100 333,650 -0.01(-1.92%)
May 30, 2016 0.5100 0.5200 0.5000 0.5200 108,170 +0.02(+4.00%)
May 27, 2016 0.5300 0.5400 0.5000 0.5000 239,583 -0.03(-5.66%)
May 26, 2016 0.5200 0.5300 0.5200 0.5300 182,677 +0.01(+1.92%)
May 25, 2016 0.5100 0.5200 0.5000 0.5200 251,855 +0.00(+0.00%)
May 24, 2016 0.5000 0.5200 0.4900 0.5200 647,782 +0.04(+7.22%)
May 20, 2016 0.4850 0.4850 0.4850 0 -0.01(-1.02%)
May 19, 2016 0.4900 0.5200 0.4900 0.4900 221,866 -0.02(-3.92%)
May 18, 2016 0.5000 0.5200 0.4900 0.5100 263,119 -0.01(-1.92%)
May 17, 2016 0.5000 0.5200 0.4900 0.5200 425,909 +0.03(+6.12%)
May 16, 2016 0.5100 0.5100 0.4800 0.4900 592,928 -0.02(-3.92%)
May 13, 2016 0.5100 0.5300 0.5000 0.5100 152,931 +0.01(+2.00%)
May 12, 2016 0.5200 0.5300 0.4950 0.5000 492,120 -0.04(-7.41%)
May 11, 2016 0.5000 0.5400 0.5000 0.5400 373,505 +0.04(+8.00%)
May 10, 2016 0.5000 0.5100 0.4900 0.5000 344,955 +0.00(+0.00%)
May 09, 2016 0.5400 0.5400 0.4900 0.5000 356,495 -0.04(-7.41%)
May 06, 2016 0.5400 0.5500 0.5200 0.5400 187,933 +0.01(+1.89%)
May 05, 2016 0.5100 0.5400 0.5100 0.5300 283,404 +0.00(+0.00%)
May 04, 2016 0.5600 0.5600 0.5100 0.5300 264,909 -0.02(-3.64%)
May 03, 2016 0.5800 0.5900 0.5400 0.5500 586,003 -0.01(-1.79%)
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.