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, 2010 1.460 1.460 1.410 1.430 114,998 +0.00(+0.00%)
Nov 29, 2010 1.430 1.460 1.410 1.430 224,660 +0.01(+0.70%)
Nov 26, 2010 1.430 1.480 1.410 1.420 132,507 -0.02(-1.39%)
Nov 25, 2010 1.420 1.480 1.400 1.440 204,830 +0.04(+2.86%)
Nov 24, 2010 1.460 1.490 1.370 1.400 148,440 -0.06(-4.11%)
Nov 23, 2010 1.500 1.520 1.460 1.460 103,860 -0.04(-2.67%)
Nov 22, 2010 1.480 1.570 1.480 1.500 234,068 +0.05(+3.45%)
Nov 19, 2010 1.490 1.490 1.450 1.450 70,934 -0.04(-2.68%)
Nov 18, 2010 1.450 1.550 1.370 1.490 296,480 +0.12(+8.76%)
Nov 17, 2010 1.350 1.420 1.350 1.370 349,527 +0.04(+3.01%)
Nov 16, 2010 1.400 1.400 1.300 1.330 273,283 -0.07(-5.00%)
Nov 15, 2010 1.420 1.500 1.300 1.400 355,373 -0.05(-3.45%)
Nov 12, 2010 1.450 1.480 1.450 1.450 121,943 -0.08(-5.23%)
Nov 11, 2010 1.580 1.590 1.480 1.530 291,834 +0.00(+0.00%)
Nov 10, 2010 1.480 1.550 1.400 1.530 312,886 +0.10(+6.99%)
Nov 09, 2010 1.450 1.700 1.430 1.430 1,180,428 +0.05(+3.62%)
Nov 08, 2010 1.290 1.390 1.290 1.380 633,750 +0.11(+8.66%)
Nov 05, 2010 1.280 1.310 1.260 1.270 285,380 -0.01(-0.78%)
Nov 04, 2010 1.210 1.300 1.180 1.280 1,975,220 +0.10(+8.47%)
Nov 03, 2010 1.190 1.190 1.150 1.180 196,350 -0.03(-2.48%)
Nov 02, 2010 1.180 1.210 1.160 1.210 595,150 +0.02(+1.68%)
Nov 01, 2010 1.170 1.190 1.150 1.190 395,010 +0.03(+2.59%)
Oct 29, 2010 1.110 1.160 1.050 1.160 418,020 +0.06(+5.45%)
Oct 28, 2010 1.160 1.180 1.050 1.100 510,479 -0.06(-5.17%)
Oct 27, 2010 1.160 1.170 1.140 1.160 228,270 -0.02(-1.69%)
Oct 25, 2010 1.180 1.200 1.150 1.180 390,090 +0.00(+0.00%)
Oct 22, 2010 1.150 1.180 1.130 1.180 239,325 +0.03(+2.61%)
Oct 21, 2010 1.200 1.200 1.140 1.150 222,060 -0.03(-2.54%)
Oct 20, 2010 1.150 1.200 1.130 1.180 743,990 +0.03(+2.61%)
Oct 19, 2010 1.190 1.190 1.110 1.150 544,233 -0.04(-3.36%)
Oct 18, 2010 1.190 1.220 1.170 1.190 441,835 -0.01(-0.83%)
Oct 15, 2010 1.150 1.200 1.140 1.200 681,422 +0.05(+4.35%)
Oct 14, 2010 1.160 1.190 1.140 1.150 264,550 -0.01(-0.86%)
Oct 13, 2010 1.180 1.190 1.160 1.160 143,150 -0.02(-1.69%)
Oct 12, 2010 1.180 1.180 1.150 1.180 324,330 +0.00(+0.00%)
Oct 08, 2010 1.160 1.200 1.160 1.180 166,520 +0.01(+0.85%)
Oct 07, 2010 1.240 1.240 1.150 1.170 450,375 -0.08(-6.40%)
Oct 06, 2010 1.220 1.260 1.210 1.250 537,240 +0.05(+4.17%)
Oct 05, 2010 1.250 1.280 1.190 1.200 1,117,129 +0.00(+0.00%)
Oct 04, 2010 1.250 1.260 1.190 1.200 1,051,647 +0.04(+3.45%)
Oct 01, 2010 1.150 1.170 1.110 1.160 494,237 +0.05(+4.50%)
Sep 30, 2010 1.120 1.140 1.100 1.110 318,580 +0.00(+0.00%)
Sep 29, 2010 1.130 1.160 1.110 1.110 158,900 -0.03(-2.63%)
Sep 28, 2010 1.160 1.160 1.100 1.140 194,580 +0.00(+0.00%)
Sep 27, 2010 1.190 1.220 1.120 1.140 317,062 -0.02(-1.72%)
Sep 24, 2010 1.170 1.210 1.120 1.160 645,897 +0.01(+0.87%)
Sep 23, 2010 1.080 1.170 1.050 1.150 587,045 +0.08(+7.48%)
Sep 22, 2010 1.090 1.090 1.050 1.070 156,357 -0.02(-1.83%)
Sep 21, 2010 1.090 1.090 1.040 1.090 126,650 +0.00(+0.00%)
Sep 20, 2010 1.090 1.100 1.040 1.090 498,590 +0.06(+5.83%)
Sep 17, 2010 1.070 1.070 1.010 1.030 322,460 +0.03(+3.00%)
Sep 15, 2010 0.9200 1.050 0.9200 1.000 1,093,850 +0.10(+11.11%)
Sep 14, 2010 0.9000 0.9200 0.9000 0.9000 321,105 +0.03(+3.45%)
Sep 13, 2010 0.9400 0.9400 0.8700 0.8700 215,280 -0.04(-4.40%)
Sep 10, 2010 0.9000 0.9300 0.8900 0.9100 108,502 +0.03(+3.41%)
Sep 09, 2010 0.8900 0.9000 0.8800 0.8800 316,575 -0.02(-2.22%)
Sep 08, 2010 0.9300 0.9400 0.8800 0.9000 190,315 -0.01(-1.10%)
Sep 07, 2010 0.9300 0.9400 0.9000 0.9100 74,571 -0.02(-2.15%)
Sep 03, 2010 0.9300 0.9400 0.9100 0.9300 87,310 +0.00(+0.00%)
Sep 02, 2010 0.9500 0.9600 0.9300 0.9300 31,885 -0.02(-2.11%)
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.