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, 2017 0.6400 0.6400 0.6000 0.6400 429,768 +0.00(+0.00%)
Nov 29, 2017 0.6700 0.6700 0.6400 0.6400 413,247 -0.03(-4.48%)
Nov 28, 2017 0.6600 0.6800 0.6600 0.6700 223,525 +0.01(+1.52%)
Nov 27, 2017 0.6900 0.6500 0.6600 219,212 -0.02(-2.94%)
Nov 24, 2017 0.7200 0.7200 0.6800 0.6800 174,630 -0.01(-1.45%)
Nov 23, 2017 0.6900 0.7000 0.6900 0.6900 32,247 -0.02(-2.82%)
Nov 22, 2017 0.6800 0.7100 0.6800 0.7100 160,350 +0.02(+2.90%)
Nov 21, 2017 0.7000 0.7000 0.6800 0.6900 359,799 +0.00(+0.00%)
Nov 20, 2017 0.7100 0.7200 0.6800 0.6900 231,850 +0.00(+0.00%)
Nov 17, 2017 0.6800 0.7100 0.6800 0.6900 252,549 +0.02(+2.99%)
Nov 16, 2017 0.6700 0.6800 0.6600 0.6700 113,070 +0.00(+0.00%)
Nov 15, 2017 0.6800 0.7000 0.6500 0.6700 435,944 +0.01(+1.52%)
Nov 14, 2017 0.7000 0.7100 0.6600 0.6600 251,992 -0.04(-5.71%)
Nov 13, 2017 0.7000 0.7100 0.7000 0.7000 301,006 -0.01(-1.41%)
Nov 10, 2017 0.7300 0.7300 0.7000 0.7100 512,075 -0.02(-2.74%)
Nov 09, 2017 0.7200 0.7300 0.7100 0.7300 323,954 +0.03(+4.29%)
Nov 08, 2017 0.7200 0.7500 0.7000 0.7000 363,079 -0.03(-4.11%)
Nov 07, 2017 0.7600 0.7600 0.7200 0.7300 352,408 -0.03(-3.95%)
Nov 06, 2017 0.7500 0.7700 0.7400 0.7600 249,823 +0.00(+0.00%)
Nov 03, 2017 0.7500 0.7700 0.7400 0.7600 190,609 +0.01(+1.33%)
Nov 02, 2017 0.7700 0.7700 0.7500 0.7500 226,000 +0.00(+0.00%)
Nov 01, 2017 0.7700 0.7900 0.7500 0.7500 1,425,090 -0.02(-2.60%)
Oct 31, 2017 0.7600 0.7700 0.7400 0.7700 623,825 +0.01(+1.32%)
Oct 30, 2017 0.7500 0.7700 0.7400 0.7600 454,775 +0.01(+1.33%)
Oct 27, 2017 0.7000 0.7600 0.7000 0.7500 234,448 +0.03(+4.17%)
Oct 26, 2017 0.7100 0.7200 0.7100 0.7200 78,772 +0.01(+1.41%)
Oct 25, 2017 0.7100 0.7200 0.7000 0.7100 372,340 +0.01(+1.43%)
Oct 24, 2017 0.7200 0.7300 0.7000 0.7000 274,714 -0.01(-1.41%)
Oct 23, 2017 0.7300 0.7300 0.7100 0.7100 249,818 -0.04(-5.33%)
Oct 20, 2017 0.7400 0.7500 0.7200 0.7500 367,845 +0.01(+1.35%)
Oct 19, 2017 0.7200 0.7500 0.7200 0.7400 149,500 +0.02(+2.78%)
Oct 18, 2017 0.7200 0.7200 0.7000 0.7200 292,753 -0.01(-1.37%)
Oct 17, 2017 0.7800 0.7800 0.6900 0.7300 669,850 -0.05(-6.41%)
Oct 16, 2017 0.8000 0.8100 0.7800 0.7800 279,390 -0.02(-2.50%)
Oct 13, 2017 0.8100 0.8100 0.8000 0.8000 249,196 +0.00(+0.00%)
Oct 12, 2017 0.8200 0.8200 0.8000 0.8000 286,414 -0.02(-2.44%)
Oct 11, 2017 0.8400 0.8400 0.8200 0.8200 221,371 -0.03(-3.53%)
Oct 10, 2017 0.8100 0.8500 0.7900 0.8500 354,607 +0.04(+4.94%)
Oct 06, 2017 0.8200 0.8200 0.7900 0.8100 371,255 +0.00(+0.00%)
Oct 05, 2017 0.8400 0.8400 0.8100 0.8100 174,502 -0.02(-2.41%)
Oct 04, 2017 0.8400 0.8500 0.8200 0.8300 288,090 -0.01(-1.19%)
Oct 03, 2017 0.8400 0.8400 0.8200 0.8400 354,227 +0.00(+0.00%)
Oct 02, 2017 0.8500 0.8500 0.8400 0.8400 155,930 -0.02(-2.33%)
Sep 29, 2017 0.8600 0.8600 0.8400 0.8600 199,500 +0.00(+0.00%)
Sep 28, 2017 0.8400 0.8700 0.8400 0.8600 305,897 +0.02(+2.38%)
Sep 27, 2017 0.8700 0.8700 0.8400 0.8400 74,420 -0.01(-1.18%)
Sep 26, 2017 0.8700 0.8800 0.8500 0.8500 367,741 +0.00(+0.00%)
Sep 25, 2017 0.8700 0.8800 0.8500 0.8500 378,688 -0.03(-3.41%)
Sep 22, 2017 0.8600 0.8800 0.8600 0.8800 52,765 +0.02(+2.33%)
Sep 21, 2017 0.8600 0.8700 0.8600 0.8600 109,403 +0.00(+0.00%)
Sep 20, 2017 0.8800 0.8900 0.8600 0.8600 151,522 -0.02(-2.27%)
Sep 19, 2017 0.8700 0.8800 0.8600 0.8800 437,081 +0.01(+1.15%)
Sep 18, 2017 0.8900 0.8900 0.8700 0.8700 99,978 -0.02(-2.25%)
Sep 15, 2017 0.8900 0.9100 0.8900 0.8900 197,325 +0.00(+0.00%)
Sep 14, 2017 0.8800 0.9000 0.8800 0.8900 112,650 +0.02(+2.30%)
Sep 13, 2017 0.9000 0.9000 0.8700 0.8700 263,445 -0.03(-3.33%)
Sep 12, 2017 0.8800 0.9000 0.8800 0.9000 200,145 +0.02(+2.27%)
Sep 11, 2017 0.8800 0.8800 0.8600 0.8800 212,545 +0.00(+0.00%)
Sep 08, 2017 0.8700 0.8800 0.8600 0.8800 99,490 +0.02(+2.33%)
Sep 07, 2017 0.8900 0.8900 0.8600 0.8600 604,938 -0.04(-4.44%)
Sep 06, 2017 0.8900 0.9000 0.8900 0.9000 135,175 +0.03(+3.45%)
Sep 05, 2017 0.9000 0.9100 0.8700 0.8700 447,393 -0.01(-1.14%)
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.