Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macdonald Mines Exploration Ltd (TSV: BMK )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 6, 2024 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 (%)
Apr 28, 2017 0.2300 0.2300 0.2000 0.2100 99,300 -0.02(-6.67%)
Apr 27, 2017 0.1800 0.2250 0.1700 0.2250 208,400 +0.04(+21.62%)
Apr 26, 2017 0.2050 0.2050 0.1850 0.1850 52,500 -0.02(-9.76%)
Apr 25, 2017 0.1900 0.2050 0.1800 0.2050 31,000 +0.01(+7.89%)
Apr 24, 2017 0.1850 0.2050 0.1700 0.1900 62,000 -0.01(-7.32%)
Apr 21, 2017 0.1800 0.2050 0.1800 0.2050 94,500 +0.02(+13.89%)
Apr 20, 2017 0.1700 0.1850 0.1550 0.1800 146,000 +0.00(+0.00%)
Apr 19, 2017 0.1950 0.2000 0.1800 0.1800 157,950 -0.02(-10.00%)
Apr 17, 2017 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Apr 13, 2017 0.2050 0.2050 0.2000 0.2050 125,000 +0.00(+2.50%)
Apr 12, 2017 0.2050 0.2050 0.2000 0.2000 116,500 -0.00(-2.44%)
Apr 11, 2017 0.2100 0.2100 0.2000 0.2050 150,900 -0.02(-6.82%)
Apr 10, 2017 0.2300 0.2300 0.1900 0.2200 852,695 -0.01(-4.35%)
Apr 07, 2017 0.2500 0.2500 0.2300 0.2300 76,140 -0.02(-8.00%)
Apr 06, 2017 0.2500 0.2500 0.2500 0.2500 57,520 +0.00(+0.00%)
Apr 05, 2017 0.2700 0.2700 0.2500 0.2500 106,939 -0.01(-1.96%)
Apr 04, 2017 0.2600 0.2700 0.2400 0.2550 73,700 -0.02(-7.27%)
Apr 03, 2017 0.2500 0.2750 0.2300 0.2750 202,249 +0.05(+19.57%)
Mar 31, 2017 0.2200 0.2700 0.2200 0.2300 471,403 +0.02(+6.98%)
Mar 30, 2017 0.1700 0.2150 0.1700 0.2150 775,050 +0.05(+34.37%)
Mar 29, 2017 0.1550 0.1600 0.1550 0.1600 39,200 -0.01(-5.88%)
Mar 28, 2017 0.1500 0.1800 0.1500 0.1700 177,500 +0.01(+3.03%)
Mar 24, 2017 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Mar 23, 2017 0.1550 0.1650 0.1250 0.1600 39,000 +0.01(+3.23%)
Mar 22, 2017 0.1750 0.1750 0.1550 0.1550 66,000 +0.01(+3.33%)
Mar 21, 2017 0.1700 0.1700 0.1450 0.1500 74,700 -0.03(-16.67%)
Mar 20, 2017 0.1700 0.1800 0.1650 0.1800 69,500 -0.01(-2.70%)
Mar 17, 2017 0.1750 0.1850 0.1700 0.1850 265,602 +0.01(+8.82%)
Mar 16, 2017 0.1600 0.1700 0.1500 0.1700 134,300 -0.00(-2.86%)
Mar 15, 2017 0.1700 0.1750 0.1600 0.1750 52,320 +0.00(+2.94%)
Mar 14, 2017 0.1600 0.1700 0.1600 0.1700 38,640 -0.00(-2.86%)
Mar 13, 2017 0.1750 0.1750 0.1650 0.1750 112,900 +0.00(+0.00%)
Mar 10, 2017 0.1900 0.1900 0.1600 0.1750 143,675 +0.01(+9.37%)
Mar 09, 2017 0.1800 0.1900 0.1600 0.1600 237,600 -0.01(-8.57%)
Mar 08, 2017 0.1700 0.1750 0.1650 0.1750 80,700 -0.01(-2.78%)
Mar 07, 2017 0.1650 0.1900 0.1450 0.1800 295,200 +0.01(+5.88%)
Mar 06, 2017 0.1700 0.1700 0.1550 0.1700 184,200 +0.00(+0.00%)
Mar 03, 2017 0.1650 0.1700 0.1550 0.1700 60,500 +0.00(+0.00%)
Mar 02, 2017 0.1650 0.1700 0.1550 0.1700 202,950 +0.01(+6.25%)
Mar 01, 2017 0.1600 0.1650 0.1450 0.1600 521,000 +0.02(+10.34%)
Feb 28, 2017 0.1300 0.1550 0.1300 0.1450 468,311 +0.02(+16.00%)
Feb 27, 2017 0.1100 0.1350 0.1100 0.1250 421,113 +0.01(+8.70%)
Feb 24, 2017 0.1050 0.1150 0.1050 0.1150 204,020 +0.00(+0.00%)
Feb 23, 2017 0.1200 0.1200 0.1050 0.1150 201,250 -0.00(-4.17%)
Feb 22, 2017 0.1150 0.1250 0.1100 0.1200 560,100 +0.00(+4.35%)
Feb 21, 2017 0.0950 0.1300 0.0950 0.1150 983,444 +0.03(+27.78%)
Feb 17, 2017 0.0900 0.0900 0.0900 0 +0.02(+38.46%)
Feb 16, 2017 0.0650 0.0650 0.0650 0.0650 104,500 +0.00(+0.00%)
Feb 15, 2017 0.0650 0.0650 0.0650 0.0650 55,900 +0.01(+8.33%)
Feb 13, 2017 0.0600 0.0600 0.0600 200 -0.01(-7.69%)
Feb 10, 2017 0.0600 0.0650 0.0600 0.0650 12,489 +0.00(+0.00%)
Feb 09, 2017 0.0650 0.0650 0.0650 0.0650 6,550 +0.00(+0.00%)
Feb 08, 2017 0.0650 0.0650 0.0650 0.0650 90,500 +0.00(+0.00%)
Feb 07, 2017 0.0700 0.0700 0.0650 0.0650 23,000 +0.01(+8.33%)
Feb 06, 2017 0.0700 0.0700 0.0600 0.0600 7,200 -0.01(-7.69%)
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.