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 (%)
Apr 29, 2016 0.5900 0.6200 0.5700 0.5700 977,988 -0.02(-3.39%)
Apr 28, 2016 0.6000 0.6000 0.5800 0.5900 379,970 -0.01(-1.67%)
Apr 27, 2016 0.6100 0.6300 0.5900 0.6000 304,206 -0.02(-3.23%)
Apr 26, 2016 0.5700 0.6200 0.5700 0.6200 528,094 +0.04(+6.90%)
Apr 25, 2016 0.5700 0.5800 0.5600 0.5800 59,450 +0.01(+1.75%)
Apr 22, 2016 0.5600 0.5700 0.5500 0.5700 436,033 +0.02(+3.64%)
Apr 21, 2016 0.5800 0.6000 0.5500 0.5500 284,650 +0.00(+0.00%)
Apr 20, 2016 0.5700 0.5900 0.5500 0.5500 326,834 -0.01(-1.79%)
Apr 19, 2016 0.5600 0.6100 0.5600 0.5600 602,939 +0.02(+3.70%)
Apr 18, 2016 0.5600 0.5700 0.5400 0.5400 222,262 -0.03(-5.26%)
Apr 15, 2016 0.5600 0.5700 0.5500 0.5700 98,700 +0.00(+0.00%)
Apr 14, 2016 0.5600 0.5700 0.5400 0.5700 200,220 +0.01(+1.79%)
Apr 13, 2016 0.5600 0.5600 0.5400 0.5600 118,088 +0.01(+1.82%)
Apr 12, 2016 0.5900 0.6000 0.5500 0.5500 538,593 -0.03(-5.17%)
Apr 11, 2016 0.5400 0.5900 0.5200 0.5800 604,350 +0.02(+3.57%)
Apr 08, 2016 0.5600 0.5700 0.5500 0.5600 260,232 +0.01(+1.82%)
Apr 07, 2016 0.5200 0.5700 0.5200 0.5500 543,350 +0.05(+10.00%)
Apr 06, 2016 0.5300 0.5300 0.5000 0.5000 235,900 -0.03(-5.66%)
Apr 05, 2016 0.5400 0.5400 0.5000 0.5300 424,389 -0.01(-1.85%)
Apr 04, 2016 0.5400 0.5700 0.5300 0.5400 437,210 +0.00(+0.00%)
Apr 01, 2016 0.5100 0.5400 0.5100 0.5400 343,814 +0.05(+9.09%)
Mar 31, 2016 0.4900 0.5000 0.4900 0.4950 74,134 +0.01(+1.02%)
Mar 30, 2016 0.4900 0.5000 0.4900 0.4900 106,572 -0.01(-2.00%)
Mar 29, 2016 0.4950 0.5200 0.4950 0.5000 147,200 -0.01(-1.96%)
Mar 28, 2016 0.5100 0.5100 0.4900 0.5100 63,800 -0.01(-1.92%)
Mar 24, 2016 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Mar 23, 2016 0.5100 0.5200 0.5000 0.5200 231,144 -0.01(-1.89%)
Mar 22, 2016 0.5400 0.5500 0.5300 0.5300 160,759 -0.02(-3.64%)
Mar 21, 2016 0.5300 0.5500 0.5200 0.5500 158,590 +0.01(+1.85%)
Mar 18, 2016 0.5400 0.5400 0.5300 0.5400 93,800 +0.00(+0.00%)
Mar 17, 2016 0.5500 0.5500 0.5200 0.5400 245,665 -0.01(-1.82%)
Mar 16, 2016 0.5200 0.5500 0.5200 0.5500 238,250 +0.02(+3.77%)
Mar 15, 2016 0.5200 0.5300 0.5000 0.5300 408,311 -0.01(-1.85%)
Mar 14, 2016 0.5400 0.5400 0.5200 0.5400 305,952 +0.00(+0.00%)
Mar 11, 2016 0.5300 0.5400 0.5000 0.5400 219,745 -0.01(-1.82%)
Mar 10, 2016 0.5200 0.5500 0.5000 0.5500 494,939 +0.05(+10.00%)
Mar 09, 2016 0.5000 0.5200 0.4900 0.5000 138,105 -0.02(-3.85%)
Mar 08, 2016 0.4950 0.5200 0.4800 0.5200 399,695 +0.00(+0.00%)
Mar 07, 2016 0.5300 0.5300 0.4700 0.5200 900,279 -0.01(-1.89%)
Mar 04, 2016 0.5400 0.5600 0.5300 0.5300 442,819 -0.01(-1.85%)
Mar 03, 2016 0.5300 0.5600 0.5100 0.5400 550,367 +0.01(+1.89%)
Mar 02, 2016 0.5300 0.5600 0.5300 0.5300 295,012 -0.01(-1.85%)
Mar 01, 2016 0.6000 0.6100 0.5300 0.5400 551,077 -0.06(-10.00%)
Feb 29, 2016 0.5600 0.6000 0.5600 0.6000 535,896 +0.06(+11.11%)
Feb 26, 2016 0.5200 0.5700 0.5200 0.5400 406,086 +0.02(+3.85%)
Feb 25, 2016 0.5400 0.5700 0.5200 0.5200 433,669 -0.02(-3.70%)
Feb 24, 2016 0.6200 0.6300 0.5000 0.5400 1,680,064 -0.05(-8.47%)
Feb 23, 2016 0.5000 0.6000 0.5000 0.5900 2,048,561 +0.10(+20.41%)
Feb 22, 2016 0.4350 0.4950 0.4200 0.4900 1,303,564 +0.08(+19.51%)
Feb 19, 2016 0.4450 0.4700 0.3800 0.4100 824,262 -0.03(-6.82%)
Feb 18, 2016 0.3950 0.4400 0.3900 0.4400 549,366 +0.05(+14.29%)
Feb 17, 2016 0.3750 0.4000 0.3650 0.3850 682,182 +0.02(+5.48%)
Feb 16, 2016 0.3400 0.3650 0.3350 0.3650 618,723 +0.02(+4.29%)
Feb 12, 2016 0.3500 0.3500 0.3500 0 +0.01(+4.48%)
Feb 11, 2016 0.3200 0.3350 0.3050 0.3350 1,032,100 +0.03(+9.84%)
Feb 10, 2016 0.2950 0.3100 0.2850 0.3050 122,000 +0.02(+5.17%)
Feb 09, 2016 0.3000 0.3100 0.2850 0.2900 272,828 -0.01(-3.33%)
Feb 08, 2016 0.3200 0.3250 0.3000 0.3000 713,658 -0.02(-4.76%)
Feb 05, 2016 0.2800 0.3150 0.2700 0.3150 517,000 +0.03(+12.50%)
Feb 04, 2016 0.2550 0.3000 0.2550 0.2800 383,995 +0.02(+5.66%)
Feb 03, 2016 0.2600 0.2650 0.2450 0.2650 372,720 +0.00(+0.00%)
Feb 02, 2016 0.2550 0.2650 0.2550 0.2650 82,000 +0.01(+1.92%)
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.