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 (%)
May 31, 2019 0.3400 0.3750 0.3400 0.3550 287,040 +0.01(+4.41%)
May 30, 2019 0.3300 0.3400 0.3300 0.3400 186,000 +0.01(+3.03%)
May 29, 2019 0.3350 0.3400 0.3300 0.3300 153,655 -0.01(-1.49%)
May 28, 2019 0.3300 0.3400 0.3200 0.3350 161,516 -0.01(-1.47%)
May 27, 2019 0.3300 0.3400 0.3300 0.3400 22,534 +0.00(+0.00%)
May 24, 2019 0.3200 0.3400 0.3200 0.3400 49,499 +0.00(+0.00%)
May 23, 2019 0.3350 0.3400 0.3200 0.3400 149,805 +0.01(+1.49%)
May 22, 2019 0.3300 0.3350 0.3300 0.3350 23,000 +0.00(+0.00%)
May 21, 2019 0.3350 0.3400 0.3300 0.3350 40,260 -0.01(-1.47%)
May 17, 2019 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
May 16, 2019 0.3500 0.3500 0.3350 0.3400 173,082 -0.00(-1.45%)
May 15, 2019 0.3550 0.3550 0.3450 0.3450 101,686 -0.01(-1.43%)
May 14, 2019 0.3500 0.3600 0.3500 0.3500 356,884 +0.00(+0.00%)
May 13, 2019 0.3500 0.3600 0.3450 0.3500 67,002 +0.00(+0.00%)
May 10, 2019 0.3600 0.3600 0.3450 0.3500 40,914 +0.00(+0.00%)
May 09, 2019 0.3600 0.3600 0.3500 0.3500 74,380 -0.01(-2.78%)
May 08, 2019 0.3600 0.3600 0.3600 0.3600 4,000 +0.01(+1.41%)
May 07, 2019 0.3700 0.3700 0.3500 0.3550 142,908 -0.02(-4.05%)
May 06, 2019 0.3400 0.3700 0.3400 0.3700 91,325 +0.02(+5.71%)
May 03, 2019 0.3400 0.3500 0.3400 0.3500 183,850 +0.01(+1.45%)
May 02, 2019 0.3550 0.3600 0.3450 0.3450 68,600 -0.02(-5.48%)
May 01, 2019 0.3600 0.3650 0.3550 0.3650 97,053 -0.01(-1.35%)
Apr 30, 2019 0.3550 0.3700 0.3500 0.3700 422,457 +0.01(+1.37%)
Apr 29, 2019 0.3650 0.3650 0.3350 0.3650 933,328 +0.01(+2.82%)
Apr 26, 2019 0.3600 0.3600 0.3550 0.3550 99,151 +0.00(+0.00%)
Apr 25, 2019 0.3650 0.3650 0.3500 0.3550 263,951 +0.01(+1.43%)
Apr 24, 2019 0.3350 0.3600 0.3350 0.3500 514,525 +0.04(+12.90%)
Apr 23, 2019 0.3200 0.3200 0.3100 0.3100 677,778 -0.02(-4.62%)
Apr 22, 2019 0.3350 0.3350 0.3200 0.3250 125,000 +0.00(+0.00%)
Apr 18, 2019 0.3250 0.3250 0.3250 0 -0.01(-2.99%)
Apr 17, 2019 0.3400 0.3400 0.3350 0.3350 98,200 -0.01(-1.47%)
Apr 16, 2019 0.3450 0.3500 0.3400 0.3400 467,046 -0.01(-2.86%)
Apr 15, 2019 0.3550 0.3550 0.3500 0.3500 68,000 -0.01(-1.41%)
Apr 12, 2019 0.3550 0.3600 0.3550 0.3550 46,170 +0.00(+0.00%)
Apr 11, 2019 0.3600 0.3600 0.3550 0.3550 42,900 -0.01(-1.39%)
Apr 10, 2019 0.3600 0.3600 0.3550 0.3600 33,557 +0.01(+1.41%)
Apr 09, 2019 0.3550 0.3650 0.3550 0.3550 47,500 -0.01(-1.39%)
Apr 08, 2019 0.3550 0.3600 0.3550 0.3600 56,169 +0.00(+0.00%)
Apr 05, 2019 0.3700 0.3700 0.3550 0.3600 88,431 -0.01(-2.70%)
Apr 04, 2019 0.3550 0.3700 0.3500 0.3700 70,000 +0.02(+4.23%)
Apr 03, 2019 0.3700 0.3700 0.3500 0.3550 144,703 -0.01(-2.74%)
Apr 02, 2019 0.3550 0.3700 0.3550 0.3650 99,250 -0.01(-2.67%)
Apr 01, 2019 0.3700 0.3750 0.3700 0.3750 30,729 +0.00(+0.00%)
Mar 29, 2019 0.3600 0.3750 0.3600 0.3750 103,659 +0.01(+1.35%)
Mar 28, 2019 0.3800 0.3800 0.3600 0.3700 248,173 -0.01(-2.63%)
Mar 27, 2019 0.3850 0.3850 0.3700 0.3800 228,500 -0.01(-1.30%)
Mar 26, 2019 0.4000 0.4000 0.3800 0.3850 165,410 +0.00(+0.00%)
Mar 25, 2019 0.3900 0.3950 0.3850 0.3850 96,595 -0.01(-2.53%)
Mar 22, 2019 0.3900 0.4000 0.3850 0.3950 452,239 +0.02(+3.95%)
Mar 21, 2019 0.3750 0.3850 0.3750 0.3800 563,385 +0.01(+1.33%)
Mar 20, 2019 0.3700 0.3800 0.3700 0.3750 296,846 +0.01(+1.35%)
Mar 19, 2019 0.3650 0.3700 0.3650 0.3700 82,524 +0.00(+0.00%)
Mar 18, 2019 0.3800 0.3800 0.3700 0.3700 252,500 -0.02(-5.13%)
Mar 15, 2019 0.3800 0.3900 0.3800 0.3900 55,585 +0.01(+1.30%)
Mar 14, 2019 0.3800 0.3850 0.3750 0.3850 90,588 +0.01(+1.32%)
Mar 13, 2019 0.3800 0.3800 0.3700 0.3800 235,319 +0.00(+0.00%)
Mar 12, 2019 0.3800 0.3850 0.3750 0.3800 163,497 -0.01(-1.30%)
Mar 11, 2019 0.4050 0.4050 0.3800 0.3850 356,440 -0.01(-2.53%)
Mar 08, 2019 0.4050 0.4100 0.3900 0.3950 111,750 +0.00(+0.00%)
Mar 07, 2019 0.4050 0.4050 0.3900 0.3950 57,177 +0.00(+0.00%)
Mar 06, 2019 0.4050 0.4050 0.3900 0.3950 68,000 +0.00(+0.00%)
Mar 05, 2019 0.4000 0.4000 0.3850 0.3950 146,500 -0.01(-1.25%)
Mar 04, 2019 0.4200 0.4200 0.3950 0.4000 176,130 -0.01(-1.23%)
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.