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, 2012 0.4300 0.4300 0.4200 0.4200 47,500 -0.01(-2.33%)
May 30, 2012 0.4450 0.4650 0.4300 0.4300 141,815 -0.04(-7.53%)
May 29, 2012 0.4550 0.4750 0.4550 0.4650 154,570 +0.01(+1.09%)
May 28, 2012 0.4400 0.4600 0.4400 0.4600 24,600 +0.03(+6.98%)
May 25, 2012 0.4200 0.4300 0.4000 0.4300 74,700 -0.01(-2.27%)
May 24, 2012 0.4450 0.4650 0.4200 0.4400 158,400 -0.01(-2.22%)
May 23, 2012 0.4000 0.4500 0.3900 0.4500 234,740 +0.02(+4.65%)
May 22, 2012 0.3950 0.4350 0.3950 0.4300 269,150 +0.04(+10.26%)
May 18, 2012 0.3900 0.3900 0.3900 0 +0.04(+9.86%)
May 17, 2012 0.3200 0.3600 0.3200 0.3550 120,900 +0.01(+1.43%)
May 16, 2012 0.3400 0.3800 0.3100 0.3500 164,860 +0.00(+0.00%)
May 15, 2012 0.3550 0.3550 0.3100 0.3500 448,817 -0.01(-1.41%)
May 14, 2012 0.4150 0.4150 0.3450 0.3550 276,538 -0.08(-17.44%)
May 11, 2012 0.4300 0.4300 0.4200 0.4300 88,000 +0.00(+0.00%)
May 10, 2012 0.4300 0.4400 0.4300 0.4300 55,400 -0.01(-1.15%)
May 09, 2012 0.4300 0.4400 0.4100 0.4350 222,400 +0.01(+1.16%)
May 08, 2012 0.4400 0.4600 0.4200 0.4300 37,400 -0.03(-6.52%)
May 07, 2012 0.4500 0.4600 0.4450 0.4600 50,550 +0.00(+0.00%)
May 04, 2012 0.4650 0.4700 0.4600 0.4600 27,975 +0.00(+0.00%)
May 03, 2012 0.4650 0.4650 0.4500 0.4600 164,610 -0.01(-3.16%)
May 02, 2012 0.4650 0.4750 0.4600 0.4750 148,000 +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.