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 30, 2018 0.6700 0.6700 0.6300 0.6500 344,158 -0.02(-2.99%)
Apr 27, 2018 0.6800 0.6800 0.6700 0.6700 23,805 +0.00(+0.00%)
Apr 26, 2018 0.6600 0.6800 0.6600 0.6700 66,900 -0.01(-1.47%)
Apr 25, 2018 0.6600 0.6800 0.6600 0.6800 103,626 +0.01(+1.49%)
Apr 24, 2018 0.6800 0.6800 0.6500 0.6700 153,630 +0.00(+0.00%)
Apr 23, 2018 0.6800 0.6800 0.6700 0.6700 158,621 -0.02(-2.90%)
Apr 20, 2018 0.6800 0.7000 0.6800 0.6900 43,629 +0.00(+0.00%)
Apr 19, 2018 0.6900 0.7000 0.6800 0.6900 9,310 +0.01(+1.47%)
Apr 18, 2018 0.6700 0.7000 0.6600 0.6800 401,891 +0.01(+1.49%)
Apr 17, 2018 0.7000 0.7000 0.6500 0.6700 258,800 -0.02(-2.90%)
Apr 16, 2018 0.6700 0.7000 0.6700 0.6900 85,210 -0.01(-1.43%)
Apr 13, 2018 0.6700 0.7000 0.6600 0.7000 241,103 +0.05(+7.69%)
Apr 12, 2018 0.6800 0.6800 0.6500 0.6500 81,470 -0.04(-5.80%)
Apr 11, 2018 0.6500 0.6900 0.6400 0.6900 379,855 +0.05(+7.81%)
Apr 10, 2018 0.6400 0.6500 0.6300 0.6400 45,665 -0.01(-1.54%)
Apr 09, 2018 0.6700 0.6700 0.6300 0.6500 183,775 +0.00(+0.00%)
Apr 06, 2018 0.6300 0.6600 0.6300 0.6500 356,885 +0.01(+1.56%)
Apr 05, 2018 0.6400 0.6500 0.6300 0.6400 181,752 +0.00(+0.00%)
Apr 04, 2018 0.6400 0.6400 0.6200 0.6400 91,290 +0.02(+3.23%)
Apr 03, 2018 0.6200 0.6200 0.6100 0.6200 83,728 -0.02(-3.13%)
Apr 02, 2018 0.6300 0.6400 0.6300 0.6400 241,970 +0.02(+3.23%)
Mar 29, 2018 0.6200 0.6200 0.6200 0 -0.04(-6.06%)
Mar 28, 2018 0.6300 0.6600 0.6200 0.6600 124,325 +0.03(+4.76%)
Mar 27, 2018 0.6500 0.6500 0.6300 0.6300 35,040 -0.03(-4.55%)
Mar 26, 2018 0.6500 0.6600 0.6500 0.6600 95,834 +0.00(+0.00%)
Mar 23, 2018 0.6500 0.6600 0.6500 0.6600 137,117 +0.01(+1.54%)
Mar 22, 2018 0.6400 0.6500 0.6400 0.6500 14,200 -0.01(-1.52%)
Mar 21, 2018 0.6300 0.6600 0.6300 0.6600 96,550 +0.03(+4.76%)
Mar 20, 2018 0.6300 0.6400 0.6300 0.6300 56,500 +0.00(+0.00%)
Mar 19, 2018 0.6300 0.6500 0.6300 0.6300 14,678 -0.01(-1.56%)
Mar 16, 2018 0.6500 0.6500 0.6300 0.6400 104,257 -0.01(-1.54%)
Mar 15, 2018 0.6300 0.6500 0.6300 0.6500 37,170 +0.02(+3.17%)
Mar 14, 2018 0.6400 0.6400 0.6300 0.6300 49,485 -0.04(-5.97%)
Mar 13, 2018 0.6100 0.6800 0.6100 0.6700 100,600 +0.04(+6.35%)
Mar 12, 2018 0.6200 0.6300 0.6100 0.6300 109,300 +0.02(+3.28%)
Mar 09, 2018 0.6300 0.6400 0.6100 0.6100 107,587 -0.01(-1.61%)
Mar 08, 2018 0.6300 0.6400 0.6100 0.6200 208,996 -0.02(-3.13%)
Mar 07, 2018 0.6400 0.6500 0.6400 0.6400 57,019 -0.01(-1.54%)
Mar 06, 2018 0.6500 0.6600 0.6400 0.6500 121,160 -0.01(-1.52%)
Mar 05, 2018 0.6700 0.6700 0.6400 0.6600 208,680 -0.01(-1.49%)
Mar 02, 2018 0.6700 0.6700 0.6600 0.6700 111,200 +0.00(+0.00%)
Mar 01, 2018 0.6800 0.6800 0.6600 0.6700 36,955 -0.02(-2.90%)
Feb 28, 2018 0.6700 0.6900 0.6400 0.6900 257,830 +0.02(+2.99%)
Feb 27, 2018 0.6500 0.6700 0.6300 0.6700 85,375 +0.02(+3.08%)
Feb 26, 2018 0.6500 0.6600 0.6400 0.6500 85,115 +0.01(+1.56%)
Feb 23, 2018 0.6500 0.6600 0.6400 0.6400 231,891 -0.02(-3.03%)
Feb 22, 2018 0.6900 0.6900 0.6500 0.6600 163,598 -0.02(-2.94%)
Feb 21, 2018 0.7100 0.7100 0.6700 0.6800 112,195 -0.02(-2.86%)
Feb 20, 2018 0.7100 0.7200 0.6800 0.7000 166,484 -0.02(-2.78%)
Feb 16, 2018 0.7200 0.7200 0.7200 0 +0.04(+5.88%)
Feb 15, 2018 0.7000 0.7200 0.6800 0.6800 104,196 -0.01(-1.45%)
Feb 14, 2018 0.6800 0.7100 0.6800 0.6900 149,883 +0.02(+2.99%)
Feb 13, 2018 0.7000 0.7000 0.6700 0.6700 96,500 -0.02(-2.90%)
Feb 12, 2018 0.6400 0.6900 0.6400 0.6900 100,329 +0.05(+7.81%)
Feb 09, 2018 0.6400 0.6700 0.6300 0.6400 157,541 +0.00(+0.00%)
Feb 08, 2018 0.6400 0.6700 0.6400 0.6400 106,515 +0.00(+0.00%)
Feb 07, 2018 0.6400 0.6800 0.6400 0.6400 97,030 +0.02(+3.23%)
Feb 06, 2018 0.6200 0.6400 0.6200 0.6200 130,425 -0.01(-1.59%)
Feb 05, 2018 0.6500 0.6500 0.6400 0.6300 209,630 -0.02(-3.08%)
Feb 02, 2018 0.6700 0.6700 0.6300 0.6500 150,740 -0.02(-2.99%)
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.