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, 2016 0.5000 0.5100 0.4900 0.5100 333,650 -0.01(-1.92%)
May 30, 2016 0.5100 0.5200 0.5000 0.5200 108,170 +0.02(+4.00%)
May 27, 2016 0.5300 0.5400 0.5000 0.5000 239,583 -0.03(-5.66%)
May 26, 2016 0.5200 0.5300 0.5200 0.5300 182,677 +0.01(+1.92%)
May 25, 2016 0.5100 0.5200 0.5000 0.5200 251,855 +0.00(+0.00%)
May 24, 2016 0.5000 0.5200 0.4900 0.5200 647,782 +0.04(+7.22%)
May 20, 2016 0.4850 0.4850 0.4850 0 -0.01(-1.02%)
May 19, 2016 0.4900 0.5200 0.4900 0.4900 221,866 -0.02(-3.92%)
May 18, 2016 0.5000 0.5200 0.4900 0.5100 263,119 -0.01(-1.92%)
May 17, 2016 0.5000 0.5200 0.4900 0.5200 425,909 +0.03(+6.12%)
May 16, 2016 0.5100 0.5100 0.4800 0.4900 592,928 -0.02(-3.92%)
May 13, 2016 0.5100 0.5300 0.5000 0.5100 152,931 +0.01(+2.00%)
May 12, 2016 0.5200 0.5300 0.4950 0.5000 492,120 -0.04(-7.41%)
May 11, 2016 0.5000 0.5400 0.5000 0.5400 373,505 +0.04(+8.00%)
May 10, 2016 0.5000 0.5100 0.4900 0.5000 344,955 +0.00(+0.00%)
May 09, 2016 0.5400 0.5400 0.4900 0.5000 356,495 -0.04(-7.41%)
May 06, 2016 0.5400 0.5500 0.5200 0.5400 187,933 +0.01(+1.89%)
May 05, 2016 0.5100 0.5400 0.5100 0.5300 283,404 +0.00(+0.00%)
May 04, 2016 0.5600 0.5600 0.5100 0.5300 264,909 -0.02(-3.64%)
May 03, 2016 0.5800 0.5900 0.5400 0.5500 586,003 -0.01(-1.79%)
May 02, 2016 0.6000 0.6100 0.5600 0.5600 514,886 -0.01(-1.75%)
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%)
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.