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 (%)
Jan 31, 2012 0.9000 0.9000 0.8700 0.8900 103,749 +0.00(+0.00%)
Jan 30, 2012 0.9000 0.9000 0.8700 0.8900 184,880 -0.03(-3.26%)
Jan 27, 2012 0.8700 0.9200 0.8500 0.9200 239,448 +0.04(+4.55%)
Jan 26, 2012 0.7900 0.8800 0.7900 0.8800 618,092 +0.09(+11.39%)
Jan 25, 2012 0.8000 0.8200 0.7600 0.7900 315,668 -0.01(-1.25%)
Jan 24, 2012 0.7900 0.8000 0.7700 0.8000 230,356 +0.02(+2.56%)
Jan 23, 2012 0.8000 0.8000 0.7600 0.7800 197,034 -0.02(-2.50%)
Jan 20, 2012 0.8200 0.8200 0.7700 0.8000 221,100 +0.01(+1.27%)
Jan 19, 2012 0.8300 0.8300 0.7900 0.7900 274,982 -0.04(-4.82%)
Jan 18, 2012 0.8200 0.8300 0.8000 0.8300 192,354 +0.00(+0.00%)
Jan 17, 2012 0.8000 0.8400 0.7800 0.8300 259,150 +0.02(+2.47%)
Jan 16, 2012 0.7900 0.8100 0.7800 0.8100 142,200 +0.02(+2.53%)
Jan 13, 2012 0.7800 0.7900 0.7600 0.7900 221,400 +0.03(+3.95%)
Jan 12, 2012 0.7700 0.7700 0.7400 0.7600 436,253 -0.01(-1.30%)
Jan 11, 2012 0.8200 0.8200 0.7500 0.7700 1,632,610 -0.04(-4.94%)
Jan 10, 2012 0.8200 0.8300 0.8100 0.8100 493,820 +0.00(+0.00%)
Jan 09, 2012 0.8300 0.8300 0.8100 0.8100 39,680 -0.02(-2.41%)
Jan 06, 2012 0.8500 0.8500 0.8200 0.8300 181,234 -0.01(-1.19%)
Jan 05, 2012 0.8600 0.8600 0.8400 0.8400 2,167,275 -0.03(-3.45%)
Jan 04, 2012 0.8900 0.8900 0.8600 0.8700 251,100 +0.04(+4.82%)
Dec 30, 2011 0.7800 0.8400 0.7700 0.8300 342,778 +0.06(+7.79%)
Dec 29, 2011 0.7800 0.7900 0.7700 0.7700 2,014,450 -0.02(-2.53%)
Dec 28, 2011 0.8000 0.8000 0.7700 0.7900 159,544 -0.03(-3.66%)
Dec 23, 2011 0.7700 0.8200 0.8200 0.8200 311,010 +0.05(+6.49%)
Dec 21, 2011 0.8000 0.8000 0.7500 0.7700 542,511 -0.02(-2.53%)
Dec 20, 2011 0.8100 0.8100 0.7800 0.7900 2,856,021 +0.00(+0.00%)
Dec 19, 2011 0.8300 0.8300 0.7900 0.7900 233,805 -0.03(-3.66%)
Dec 16, 2011 0.8200 0.8300 0.8100 0.8200 423,800 +0.02(+2.50%)
Dec 15, 2011 0.8700 0.9100 0.8000 0.8000 770,464 -0.07(-8.05%)
Dec 14, 2011 0.8800 0.8900 0.8400 0.8700 473,657 -0.03(-3.33%)
Dec 13, 2011 0.9300 0.9400 0.8900 0.9000 298,400 -0.01(-1.10%)
Dec 12, 2011 0.9800 0.9900 0.9100 0.9100 441,102 -0.03(-3.19%)
Dec 09, 2011 0.9500 0.9500 0.9000 0.9400 318,587 +0.04(+4.44%)
Dec 08, 2011 0.9200 0.9300 0.8700 0.9000 292,433 -0.02(-2.17%)
Dec 07, 2011 0.9700 0.9700 0.9200 0.9200 171,458 -0.05(-5.15%)
Dec 06, 2011 0.9200 0.9900 0.9200 0.9700 969,602 +0.06(+6.59%)
Dec 05, 2011 0.9700 0.9700 0.9100 0.9100 554,898 -0.07(-7.14%)
Dec 02, 2011 0.9900 1.000 0.9700 0.9800 172,330 -0.02(-2.00%)
Dec 01, 2011 1.000 1.000 0.9800 1.000 180,075 +0.01(+1.01%)
Nov 30, 2011 1.000 1.010 0.9300 0.9900 452,476 -0.01(-1.00%)
Nov 29, 2011 1.000 1.000 0.9800 1.000 72,130 +0.00(+0.00%)
Nov 28, 2011 1.000 1.040 0.9700 1.000 276,880 +0.03(+3.09%)
Nov 25, 2011 0.9800 0.9900 0.9500 0.9700 135,300 -0.03(-3.00%)
Nov 24, 2011 0.9800 1.000 0.9700 1.000 73,040 +0.00(+0.00%)
Nov 23, 2011 1.020 1.020 0.9500 1.000 397,259 -0.02(-1.96%)
Nov 22, 2011 1.010 1.050 1.000 1.020 379,061 +0.02(+2.00%)
Nov 21, 2011 1.060 1.060 0.9800 1.000 731,606 -0.09(-8.26%)
Nov 18, 2011 1.060 1.140 1.060 1.090 277,619 +0.03(+2.83%)
Nov 17, 2011 1.090 1.110 1.020 1.060 523,910 -0.06(-5.36%)
Nov 16, 2011 1.150 1.150 1.110 1.120 414,885 -0.04(-3.45%)
Nov 15, 2011 1.200 1.220 1.160 1.160 317,820 -0.07(-5.69%)
Nov 14, 2011 1.230 1.250 1.210 1.230 93,300 -0.02(-1.60%)
Nov 11, 2011 1.260 1.300 1.230 1.250 247,950 -0.01(-0.79%)
Nov 10, 2011 1.300 1.330 1.250 1.260 257,160 -0.07(-5.26%)
Nov 09, 2011 1.350 1.360 1.300 1.330 266,651 -0.03(-2.21%)
Nov 08, 2011 1.400 1.400 1.340 1.360 251,006 -0.04(-2.86%)
Nov 07, 2011 1.280 1.400 1.280 1.400 582,996 +0.09(+6.87%)
Nov 04, 2011 1.290 1.310 1.240 1.310 117,450 +0.03(+2.34%)
Nov 03, 2011 1.280 1.310 1.240 1.280 247,583 +0.01(+0.79%)
Nov 02, 2011 1.250 1.280 1.250 1.270 137,880 +0.02(+1.60%)
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.