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 30, 2015 0.3050 0.3500 0.3000 0.3250 202,800 +0.03(+8.33%)
Jan 29, 2015 0.2850 0.3050 0.2850 0.3000 67,235 -0.01(-3.23%)
Jan 28, 2015 0.3100 0.3100 0.3000 0.3100 169,100 +0.01(+1.64%)
Jan 27, 2015 0.3200 0.3200 0.3000 0.3050 87,266 -0.02(-4.69%)
Jan 26, 2015 0.3250 0.3250 0.3100 0.3200 51,200 -0.02(-5.88%)
Jan 23, 2015 0.3300 0.3400 0.3000 0.3400 78,657 +0.01(+3.03%)
Jan 22, 2015 0.3550 0.3550 0.3300 0.3300 165,344 -0.01(-2.94%)
Jan 21, 2015 0.3650 0.3650 0.3400 0.3400 146,500 -0.02(-5.56%)
Jan 20, 2015 0.3400 0.3750 0.3400 0.3600 133,400 +0.03(+9.09%)
Jan 19, 2015 0.3350 0.3450 0.3200 0.3300 150,025 -0.03(-8.33%)
Jan 16, 2015 0.3650 0.3700 0.3400 0.3600 528,800 -0.01(-1.37%)
Jan 15, 2015 0.3300 0.4000 0.3300 0.3650 462,869 +0.04(+14.06%)
Jan 14, 2015 0.3200 0.3550 0.3050 0.3200 295,640 +0.01(+1.59%)
Jan 13, 2015 0.3100 0.3350 0.3000 0.3150 124,400 +0.04(+14.55%)
Jan 12, 2015 0.2900 0.2900 0.2700 0.2750 101,300 -0.01(-1.79%)
Jan 09, 2015 0.2750 0.3000 0.2750 0.2800 173,510 +0.00(+0.00%)
Jan 08, 2015 0.3000 0.3100 0.2650 0.2800 233,232 -0.01(-5.08%)
Jan 07, 2015 0.3300 0.3300 0.2950 0.2950 62,140 -0.03(-9.23%)
Jan 06, 2015 0.3300 0.3300 0.3100 0.3250 120,269 -0.01(-2.99%)
Jan 05, 2015 0.3350 0.3550 0.3100 0.3350 94,705 +0.01(+1.52%)
Jan 02, 2015 0.3000 0.3300 0.3000 0.3300 177,082 +0.02(+6.45%)
Dec 31, 2014 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Dec 30, 2014 0.2950 0.3100 0.2850 0.3000 109,900 +0.01(+1.69%)
Dec 29, 2014 0.2900 0.2950 0.2450 0.2950 146,586 +0.01(+1.72%)
Dec 24, 2014 0.2900 0.2900 0.2900 0 +0.05(+23.40%)
Dec 23, 2014 0.2300 0.2500 0.2300 0.2350 107,480 +0.00(+0.00%)
Dec 22, 2014 0.2450 0.2500 0.2350 0.2350 60,900 -0.03(-11.32%)
Dec 19, 2014 0.2400 0.2700 0.2300 0.2650 128,010 +0.04(+17.78%)
Dec 18, 2014 0.2550 0.2550 0.2000 0.2250 295,550 -0.01(-6.25%)
Dec 17, 2014 0.2400 0.2700 0.2350 0.2400 109,000 -0.02(-7.69%)
Dec 16, 2014 0.2750 0.2100 0.2600 179,292 +0.02(+8.33%)
Dec 15, 2014 0.3000 0.3000 0.2250 0.2400 347,517 -0.06(-20.00%)
Dec 12, 2014 0.2650 0.3000 0.2550 0.3000 99,200 +0.04(+17.65%)
Dec 11, 2014 0.2850 0.2850 0.2550 0.2550 110,455 -0.03(-10.53%)
Dec 10, 2014 0.3000 0.3000 0.2850 0.2850 48,250 -0.01(-3.39%)
Dec 09, 2014 0.3200 0.3200 0.2850 0.2950 63,957 -0.02(-6.35%)
Dec 08, 2014 0.3100 0.3150 0.2800 0.3150 103,775 -0.02(-4.55%)
Dec 05, 2014 0.2800 0.3300 0.2800 0.3300 241,740 +0.05(+15.79%)
Dec 04, 2014 0.2550 0.2900 0.2450 0.2850 171,960 +0.01(+5.56%)
Dec 03, 2014 0.2600 0.2900 0.2550 0.2700 137,310 +0.01(+3.85%)
Dec 02, 2014 0.3000 0.3000 0.2400 0.2600 341,591 -0.06(-18.75%)
Dec 01, 2014 0.2550 0.3350 0.2550 0.3200 331,400 +0.04(+12.28%)
Nov 28, 2014 0.3300 0.3350 0.2450 0.2850 682,130 -0.06(-17.39%)
Nov 27, 2014 0.3550 0.3550 0.3200 0.3450 115,225 -0.01(-2.82%)
Nov 26, 2014 0.3250 0.3600 0.3150 0.3550 463,735 +0.04(+12.70%)
Nov 25, 2014 0.4000 0.4000 0.3150 0.3150 1,076,827 -0.06(-16.00%)
Nov 24, 2014 0.3200 0.3900 0.3000 0.3750 783,843 +0.07(+22.95%)
Nov 21, 2014 0.2800 0.3100 0.2700 0.3050 516,421 +0.02(+8.93%)
Nov 20, 2014 0.2400 0.2900 0.2350 0.2800 626,230 +0.04(+16.67%)
Nov 19, 2014 0.2200 0.2400 0.1950 0.2400 653,245 +0.03(+14.29%)
Nov 18, 2014 0.1900 0.2200 0.1900 0.2100 704,980 +0.02(+13.51%)
Nov 17, 2014 0.1500 0.1850 0.1500 0.1850 431,669 +0.04(+23.33%)
Nov 14, 2014 0.1450 0.1650 0.1400 0.1500 431,137 +0.01(+3.45%)
Nov 13, 2014 0.1350 0.1450 0.1300 0.1450 185,040 +0.00(+3.57%)
Nov 12, 2014 0.1350 0.1400 0.1300 0.1400 87,765 +0.00(+0.00%)
Nov 11, 2014 0.1200 0.1400 0.1200 0.1400 438,460 +0.02(+12.00%)
Nov 10, 2014 0.1350 0.1350 0.1200 0.1250 183,674 -0.02(-10.71%)
Nov 07, 2014 0.1250 0.1400 0.1250 0.1400 196,200 +0.01(+3.70%)
Nov 06, 2014 0.1250 0.1400 0.1200 0.1350 84,450 +0.01(+3.85%)
Nov 05, 2014 0.1200 0.1350 0.1050 0.1300 676,015 +0.01(+4.00%)
Nov 04, 2014 0.1400 0.1400 0.1200 0.1250 420,400 -0.02(-13.79%)
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.