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 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%)
Sep 01, 2011 1.550 1.570 1.520 1.520 298,600 -0.01(-0.65%)
Aug 31, 2011 1.600 1.600 1.520 1.530 141,978 -0.04(-2.55%)
Aug 30, 2011 1.590 1.600 1.540 1.570 214,104 +0.01(+0.64%)
Aug 29, 2011 1.610 1.610 1.550 1.560 173,290 -0.01(-0.64%)
Aug 26, 2011 1.560 1.580 1.480 1.570 170,245 +0.01(+0.64%)
Aug 25, 2011 1.480 1.560 1.480 1.560 169,750 +0.04(+2.63%)
Aug 24, 2011 1.540 1.550 1.490 1.520 305,950 -0.03(-1.94%)
Aug 23, 2011 1.640 1.650 1.540 1.550 260,654 -0.10(-6.06%)
Aug 22, 2011 1.560 1.700 1.560 1.650 634,507 +0.10(+6.45%)
Aug 19, 2011 1.600 1.600 1.540 1.550 190,911 -0.03(-1.90%)
Aug 18, 2011 1.520 1.600 1.480 1.580 281,752 +0.05(+3.27%)
Aug 17, 2011 1.470 1.570 1.470 1.530 195,885 +0.04(+2.68%)
Aug 16, 2011 1.550 1.620 1.450 1.490 964,279 -0.01(-0.67%)
Aug 15, 2011 1.520 1.520 1.480 1.500 368,463 -0.02(-1.32%)
Aug 12, 2011 1.520 1.550 1.490 1.520 215,750 -0.01(-0.65%)
Aug 11, 2011 1.600 1.600 1.470 1.530 307,230 -0.09(-5.56%)
Aug 10, 2011 1.420 1.620 1.420 1.620 579,681 +0.22(+15.71%)
Aug 09, 2011 1.410 1.480 1.370 1.400 434,608 -0.01(-0.71%)
Aug 08, 2011 1.520 1.520 1.370 1.410 533,780 -0.09(-6.00%)
Aug 05, 2011 1.470 1.550 1.360 1.500 342,583 +0.03(+2.04%)
Aug 04, 2011 1.590 1.590 1.440 1.470 633,482 -0.08(-5.16%)
Aug 03, 2011 1.630 1.630 1.540 1.550 216,341 -0.04(-2.52%)
Aug 02, 2011 1.560 1.590 1.530 1.590 362,588 +0.09(+6.00%)
Jul 29, 2011 1.550 1.550 1.470 1.500 441,949 +0.01(+0.67%)
Jul 28, 2011 1.620 1.620 1.490 1.490 671,390 -0.07(-4.49%)
Jul 27, 2011 1.530 1.680 1.530 1.560 1,016,761 +0.04(+2.63%)
Jul 26, 2011 1.560 1.580 1.510 1.520 721,755 -0.03(-1.94%)
Jul 25, 2011 1.680 1.680 1.520 1.550 789,676 -0.11(-6.63%)
Jul 22, 2011 1.670 1.670 1.650 1.660 397,167 -0.02(-1.19%)
Jul 21, 2011 1.740 1.740 1.640 1.680 604,550 -0.04(-2.33%)
Jul 20, 2011 1.720 1.720 1.680 1.720 329,232 +0.02(+1.18%)
Jul 19, 2011 1.820 1.820 1.680 1.700 501,561 -0.06(-3.41%)
Jul 18, 2011 1.730 1.800 1.710 1.760 1,148,376 +0.06(+3.53%)
Jul 15, 2011 1.720 1.740 1.680 1.700 480,336 +0.00(+0.00%)
Jul 14, 2011 1.710 1.730 1.680 1.700 976,637 +0.00(+0.00%)
Jul 13, 2011 1.740 1.760 1.670 1.700 1,000,616 -0.02(-1.16%)
Jul 12, 2011 1.660 1.750 1.630 1.720 1,249,297 +0.05(+2.99%)
Jul 11, 2011 1.670 1.690 1.580 1.670 1,475,987 +0.07(+4.37%)
Jul 08, 2011 1.720 1.720 1.600 1.600 1,003,949 -0.10(-5.88%)
Jul 07, 2011 1.800 1.830 1.680 1.700 1,301,383 -0.10(-5.56%)
Jul 06, 2011 1.850 1.870 1.750 1.800 925,352 -0.03(-1.64%)
Jul 05, 2011 1.880 1.880 1.800 1.830 776,690 -0.02(-1.08%)
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.