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, 2017 1.130 1.140 1.090 1.090 218,665 -0.02(-1.80%)
May 30, 2017 1.150 1.170 1.100 1.110 3,722,422 -0.05(-4.31%)
May 29, 2017 1.150 1.170 1.140 1.160 184,139 +0.00(+0.00%)
May 26, 2017 1.180 1.190 1.150 1.160 207,502 +0.01(+0.87%)
May 25, 2017 1.180 1.200 1.150 1.150 662,290 -0.02(-1.71%)
May 24, 2017 1.180 1.200 1.140 1.170 519,853 -0.02(-1.68%)
May 23, 2017 1.190 1.210 1.170 1.190 310,652 +0.00(+0.00%)
May 19, 2017 1.170 1.220 1.140 1.190 713,878 +0.04(+3.48%)
May 18, 2017 1.210 1.230 1.140 1.150 926,567 -0.04(-3.36%)
May 17, 2017 1.340 1.390 1.180 1.190 1,960,609 -0.07(-5.56%)
May 16, 2017 1.110 1.260 1.090 1.260 2,522,375 +0.17(+15.60%)
May 15, 2017 1.120 1.120 1.050 1.090 1,782,903 +0.02(+1.87%)
May 12, 2017 0.9700 1.070 0.9700 1.070 808,219 +0.10(+10.31%)
May 11, 2017 0.9700 0.9800 0.9600 0.9700 240,472 +0.00(+0.00%)
May 10, 2017 0.9400 0.9800 0.9400 0.9700 350,073 +0.04(+4.30%)
May 09, 2017 0.9700 0.9800 0.9300 0.9300 743,329 -0.03(-3.12%)
May 08, 2017 0.9800 0.9900 0.9300 0.9600 569,935 -0.01(-1.03%)
May 05, 2017 0.9400 0.9900 0.9400 0.9700 319,157 +0.01(+1.04%)
May 04, 2017 0.9800 0.9800 0.9500 0.9600 493,515 -0.03(-3.03%)
May 03, 2017 1.020 1.040 0.9900 0.9900 256,494 -0.01(-1.00%)
May 02, 2017 1.030 1.040 0.9900 1.000 323,554 -0.06(-5.66%)
May 01, 2017 1.080 1.090 1.030 1.060 751,302 +0.00(+0.00%)
Apr 28, 2017 1.090 1.110 1.065 1.060 1,344,333 +0.02(+1.92%)
Apr 27, 2017 0.9700 1.060 0.9300 1.040 1,889,219 +0.03(+2.97%)
Apr 26, 2017 0.9000 1.010 0.9000 1.010 774,904 +0.12(+13.48%)
Apr 25, 2017 0.9700 0.9700 0.8900 0.8900 1,146,889 -0.06(-6.32%)
Apr 24, 2017 0.9700 0.9800 0.9500 0.9500 623,310 -0.06(-5.94%)
Apr 21, 2017 0.9600 1.010 0.9500 1.010 445,737 +0.05(+5.21%)
Apr 20, 2017 0.9800 1.040 0.9500 0.9600 1,179,636 -0.01(-1.03%)
Apr 19, 2017 0.9700 1.020 0.9500 0.9700 1,626,814 -0.04(-3.96%)
Apr 18, 2017 1.170 1.170 0.9700 1.010 3,418,180 -0.16(-13.68%)
Apr 17, 2017 1.050 1.180 1.020 1.170 3,704,490 +0.25(+27.17%)
Apr 13, 2017 0.8400 0.9500 0.8200 0.9200 3,811,063 +0.12(+15.00%)
Apr 12, 2017 0.8000 0.8900 0.7900 0.8000 2,502,218 +0.03(+3.90%)
Apr 11, 2017 0.7100 0.7700 0.7000 0.7700 1,483,383 +0.07(+10.00%)
Apr 10, 2017 0.7100 0.7300 0.7000 0.7000 211,502 -0.03(-4.11%)
Apr 07, 2017 0.7200 0.7400 0.7100 0.7300 1,023,020 +0.03(+4.29%)
Apr 06, 2017 0.6900 0.7100 0.6700 0.7000 820,065 +0.00(+0.00%)
Apr 05, 2017 0.6500 0.7000 0.6400 0.7000 711,251 +0.05(+7.69%)
Apr 04, 2017 0.6800 0.7300 0.6300 0.6500 927,028 -0.06(-8.45%)
Apr 03, 2017 0.6500 0.7200 0.6400 0.7100 1,528,090 +0.08(+12.70%)
Mar 31, 2017 0.5700 0.6400 0.5700 0.6300 691,200 +0.06(+10.53%)
Mar 30, 2017 0.5800 0.5900 0.5600 0.5700 2,071,523 +0.00(+0.00%)
Mar 29, 2017 0.5200 0.6100 0.5100 0.5700 1,996,111 +0.05(+9.62%)
Mar 28, 2017 0.4800 0.5200 0.4700 0.5200 879,110 +0.05(+9.47%)
Mar 27, 2017 0.4800 0.4800 0.4600 0.4750 276,490 +0.02(+5.56%)
Mar 24, 2017 0.4600 0.4650 0.4500 0.4500 250,090 +0.00(+0.00%)
Mar 23, 2017 0.4550 0.4600 0.4450 0.4500 332,862 +0.00(+0.00%)
Mar 22, 2017 0.4550 0.4600 0.4450 0.4500 251,065 +0.01(+1.12%)
Mar 21, 2017 0.4400 0.4550 0.4350 0.4450 160,200 +0.01(+2.30%)
Mar 20, 2017 0.4350 0.4400 0.4300 0.4350 83,200 +0.00(+0.00%)
Mar 17, 2017 0.4500 0.4500 0.4350 0.4350 58,661 -0.01(-1.14%)
Mar 16, 2017 0.4650 0.4650 0.4400 0.4400 207,565 -0.02(-3.30%)
Mar 15, 2017 0.4350 0.4550 0.4300 0.4550 290,602 +0.02(+3.41%)
Mar 14, 2017 0.4400 0.4400 0.4350 0.4400 141,222 +0.00(+0.00%)
Mar 13, 2017 0.4300 0.4500 0.4300 0.4400 100,159 +0.01(+2.33%)
Mar 10, 2017 0.4300 0.4300 0.4250 0.4300 54,750 +0.01(+1.18%)
Mar 09, 2017 0.4250 0.4300 0.4250 0.4250 132,150 +0.01(+1.19%)
Mar 08, 2017 0.4250 0.4350 0.4150 0.4200 249,298 -0.01(-1.18%)
Mar 07, 2017 0.4200 0.4300 0.4150 0.4250 422,076 +0.00(+0.00%)
Mar 06, 2017 0.4350 0.4400 0.4250 0.4250 200,328 +0.01(+1.19%)
Mar 03, 2017 0.4300 0.4300 0.4050 0.4200 530,711 -0.01(-1.18%)
Mar 02, 2017 0.4500 0.4500 0.4100 0.4250 669,534 -0.03(-5.56%)
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.