Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macdonald Mines Exploration Ltd (TSV: BMK )

0.0400 +0.0050 (+14.29%)
Streaming Delayed Price Updated: 11:00 AM EDT, May 29, 2024 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 (%)
Jun 30, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jun 29, 2020 0.1000 0.1150 0.1000 0.1150 4,359,643 +0.01(+15.00%)
Jun 26, 2020 0.0950 0.1000 0.0950 0.1000 1,000,537 +0.01(+5.26%)
Jun 25, 2020 0.1000 0.1000 0.0900 0.0950 640,313 -0.01(-5.00%)
Jun 24, 2020 0.0950 0.1000 0.0950 0.1000 321,200 +0.01(+5.26%)
Jun 23, 2020 0.0850 0.0950 0.0850 0.0950 826,225 +0.01(+5.56%)
Jun 22, 2020 0.0950 0.0950 0.0900 0.0900 707,500 +0.00(+0.00%)
Jun 19, 2020 0.0950 0.1000 0.0900 0.0900 768,971 -0.01(-5.26%)
Jun 18, 2020 0.0950 0.1000 0.0950 0.0950 1,636,208 -0.01(-5.00%)
Jun 17, 2020 0.1150 0.1150 0.0900 0.1000 5,711,815 +0.00(+0.00%)
Jun 16, 2020 0.0900 0.1050 0.0900 0.1000 2,048,462 +0.01(+17.65%)
Jun 15, 2020 0.0850 0.0850 0.0850 0.0850 106,000 +0.00(+0.00%)
Jun 12, 2020 0.0850 0.0900 0.0850 0.0850 240,300 +0.00(+0.00%)
Jun 11, 2020 0.0900 0.0900 0.0850 0.0850 710,600 -0.00(-5.56%)
Jun 10, 2020 0.0900 0.0900 0.0850 0.0900 566,000 +0.00(+5.88%)
Jun 09, 2020 0.0850 0.0900 0.0850 0.0850 297,719 +0.00(+0.00%)
Jun 08, 2020 0.0850 0.0850 0.0850 0.0850 217,712 +0.00(+0.00%)
Jun 05, 2020 0.0850 0.0850 0.0800 0.0850 691,539 -0.00(-5.56%)
Jun 04, 2020 0.0850 0.0900 0.0850 0.0900 117,088 +0.00(+5.88%)
Jun 03, 2020 0.0850 0.0850 0.0800 0.0850 160,965 +0.00(+0.00%)
Jun 02, 2020 0.0900 0.0900 0.0850 0.0850 569,483 +0.00(+0.00%)
Jun 01, 2020 0.0950 0.0950 0.0850 0.0850 257,900 -0.00(-5.56%)
May 29, 2020 0.0950 0.0950 0.0900 0.0900 490,568 +0.00(+0.00%)
May 28, 2020 0.0900 0.0950 0.0850 0.0900 535,264 +0.00(+0.00%)
May 27, 2020 0.0850 0.0900 0.0850 0.0900 555,260 +0.00(+0.00%)
May 26, 2020 0.0850 0.0950 0.0850 0.0900 1,038,273 +0.00(+5.88%)
May 25, 2020 0.0850 0.0850 0.0800 0.0850 127,969 +0.00(+0.00%)
May 22, 2020 0.0900 0.0900 0.0850 0.0850 134,083 -0.00(-5.56%)
May 21, 2020 0.0850 0.0900 0.0800 0.0900 1,220,865 +0.00(+5.88%)
May 20, 2020 0.0800 0.0850 0.0800 0.0850 438,350 +0.01(+6.25%)
May 19, 2020 0.0750 0.0800 0.0750 0.0800 517,206 +0.01(+6.67%)
May 15, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 14, 2020 0.0750 0.0800 0.0750 0.0750 494,500 +0.00(+0.00%)
May 13, 2020 0.0800 0.0800 0.0750 0.0750 451,300 +0.00(+0.00%)
May 12, 2020 0.0800 0.0800 0.0750 0.0750 539,304 +0.00(+0.00%)
May 11, 2020 0.0900 0.0900 0.0750 0.0750 3,423,576 -0.03(-25.00%)
May 08, 2020 0.0800 0.1000 0.0750 0.1000 2,740,900 +0.02(+25.00%)
May 07, 2020 0.0800 0.0800 0.0800 0.0800 284,500 +0.00(+0.00%)
May 06, 2020 0.0850 0.0850 0.0800 0.0800 199,400 +0.00(+0.00%)
May 05, 2020 0.0850 0.0850 0.0800 0.0800 13,400 -0.01(-5.88%)
May 04, 2020 0.0800 0.0850 0.0800 0.0850 209,376 +0.01(+6.25%)
May 01, 2020 0.0800 0.0850 0.0800 0.0800 231,000 -0.01(-5.88%)
Apr 30, 2020 0.0800 0.0850 0.0800 0.0850 735,114 +0.01(+6.25%)
Apr 29, 2020 0.0800 0.0800 0.0750 0.0800 316,600 +0.01(+6.67%)
Apr 28, 2020 0.0750 0.0750 0.0750 0.0750 783,412 +0.00(+0.00%)
Apr 27, 2020 0.0750 0.0800 0.0750 0.0750 122,445 +0.00(+0.00%)
Apr 24, 2020 0.0750 0.0750 0.0700 0.0750 240,300 +0.00(+0.00%)
Apr 23, 2020 0.0800 0.0800 0.0750 0.0750 303,595 +0.00(+0.00%)
Apr 22, 2020 0.0800 0.0800 0.0750 0.0750 500,119 +0.00(+0.00%)
Apr 21, 2020 0.0700 0.0750 0.0650 0.0750 413,757 +0.00(+7.14%)
Apr 20, 2020 0.0700 0.0700 0.0700 0.0700 189,000 +0.00(+0.00%)
Apr 17, 2020 0.0750 0.0750 0.0700 0.0700 56,904 +0.00(+0.00%)
Apr 16, 2020 0.0800 0.0800 0.0700 0.0700 959,722 -0.01(-12.50%)
Apr 15, 2020 0.0800 0.0800 0.0800 0.0800 441,689 +0.00(+0.00%)
Apr 14, 2020 0.0800 0.0850 0.0800 0.0800 2,543,875 +0.01(+6.67%)
Apr 13, 2020 0.0700 0.0750 0.0650 0.0750 660,061 +0.00(+7.14%)
Apr 09, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Apr 08, 2020 0.0700 0.0700 0.0650 0.0650 568,500 +0.00(+0.00%)
Apr 07, 2020 0.0750 0.0750 0.0650 0.0650 340,300 -0.01(-7.14%)
Apr 06, 2020 0.0700 0.0750 0.0700 0.0700 395,000 +0.01(+7.69%)
Apr 03, 2020 0.0700 0.0700 0.0650 0.0650 631,843 -0.01(-7.14%)
Apr 02, 2020 0.0700 0.0750 0.0700 0.0700 478,000 +0.00(+0.00%)
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.