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 (%)
Nov 30, 2018 0.3600 0.3600 0.3400 0.3500 91,225 +0.01(+4.48%)
Nov 29, 2018 0.3350 0.3500 0.3250 0.3350 172,200 -0.02(-5.63%)
Nov 28, 2018 0.3400 0.3550 0.3350 0.3550 246,770 +0.01(+2.90%)
Nov 27, 2018 0.3400 0.3450 0.3400 0.3450 96,500 +0.00(+0.00%)
Nov 26, 2018 0.3500 0.3550 0.3400 0.3450 146,724 -0.02(-4.17%)
Nov 23, 2018 0.3650 0.3700 0.3550 0.3600 66,760 -0.01(-1.37%)
Nov 22, 2018 0.3850 0.3850 0.3550 0.3650 115,600 -0.02(-3.95%)
Nov 21, 2018 0.3700 0.3900 0.3700 0.3800 72,019 +0.01(+2.70%)
Nov 20, 2018 0.3800 0.3850 0.3650 0.3700 177,361 -0.02(-3.90%)
Nov 19, 2018 0.3800 0.3900 0.3800 0.3850 86,300 +0.01(+1.32%)
Nov 16, 2018 0.3950 0.3950 0.3700 0.3800 212,400 +0.00(+0.00%)
Nov 15, 2018 0.3800 0.3800 0.3750 0.3800 50,871 -0.01(-1.30%)
Nov 14, 2018 0.3800 0.3850 0.3800 0.3850 40,400 +0.01(+1.85%)
Nov 13, 2018 0.3800 0.3850 0.3750 0.3780 223,500 -0.00(-0.53%)
Nov 12, 2018 0.3850 0.3850 0.3800 0.3800 29,654 -0.01(-1.30%)
Nov 09, 2018 0.4000 0.4000 0.3850 0.3850 107,503 -0.01(-2.53%)
Nov 08, 2018 0.4050 0.4080 0.3900 0.3950 231,435 -0.01(-2.47%)
Nov 07, 2018 0.4100 0.4100 0.4000 0.4050 302,500 +0.00(+0.00%)
Nov 06, 2018 0.4200 0.4200 0.4050 0.4050 72,000 -0.01(-2.41%)
Nov 05, 2018 0.4200 0.4200 0.4150 0.4150 54,350 +0.00(+0.00%)
Nov 02, 2018 0.4250 0.4250 0.4150 0.4150 20,999 -0.02(-3.49%)
Nov 01, 2018 0.4150 0.4350 0.4100 0.4300 243,175 +0.01(+2.38%)
Oct 31, 2018 0.4200 0.4300 0.4050 0.4200 626,775 -0.01(-1.18%)
Oct 30, 2018 0.4300 0.4300 0.4200 0.4250 1,907,019 -0.01(-1.16%)
Oct 29, 2018 0.4400 0.4400 0.4150 0.4300 128,458 -0.01(-2.27%)
Oct 26, 2018 0.4350 0.4400 0.4350 0.4400 9,300 -0.01(-1.12%)
Oct 25, 2018 0.4500 0.4550 0.4350 0.4450 86,429 +0.01(+1.14%)
Oct 24, 2018 0.4500 0.4550 0.4100 0.4400 333,300 -0.02(-4.35%)
Oct 23, 2018 0.4500 0.4800 0.4400 0.4600 533,600 +0.02(+4.55%)
Oct 22, 2018 0.4500 0.4500 0.4350 0.4400 330,050 -0.02(-3.30%)
Oct 19, 2018 0.4650 0.4650 0.4550 0.4550 209,232 +0.00(+0.00%)
Oct 18, 2018 0.4750 0.4750 0.4550 0.4550 108,790 -0.01(-2.15%)
Oct 17, 2018 0.4600 0.4750 0.4600 0.4650 157,900 +0.01(+1.09%)
Oct 16, 2018 0.4650 0.4700 0.4550 0.4600 228,800 -0.01(-1.08%)
Oct 15, 2018 0.4350 0.4750 0.4300 0.4650 333,482 +0.04(+9.41%)
Oct 12, 2018 0.4200 0.4400 0.4100 0.4250 326,500 -0.02(-3.41%)
Oct 11, 2018 0.3700 0.4400 0.3700 0.4400 1,075,329 +0.08(+20.55%)
Oct 10, 2018 0.3650 0.3700 0.3600 0.3650 74,000 +0.01(+1.39%)
Oct 09, 2018 0.3700 0.3750 0.3600 0.3600 118,632 -0.02(-4.00%)
Oct 05, 2018 0.3750 0.3750 0.3750 0 -0.01(-2.60%)
Oct 04, 2018 0.3750 0.3950 0.3750 0.3850 153,385 +0.01(+1.32%)
Oct 03, 2018 0.3750 0.3800 0.3700 0.3800 109,300 +0.01(+1.33%)
Oct 02, 2018 0.3800 0.3900 0.3750 0.3750 180,350 -0.01(-1.32%)
Oct 01, 2018 0.3850 0.3850 0.3700 0.3800 92,725 -0.01(-2.56%)
Sep 28, 2018 0.4000 0.4050 0.3900 0.3900 101,800 +0.00(+0.00%)
Sep 27, 2018 0.3800 0.4150 0.3800 0.3900 7,545,082 +0.01(+2.63%)
Sep 26, 2018 0.3950 0.3950 0.3800 0.3800 113,100 -0.01(-1.30%)
Sep 25, 2018 0.3950 0.3950 0.3850 0.3850 158,700 -0.02(-3.75%)
Sep 24, 2018 0.3850 0.4050 0.3850 0.4000 291,669 +0.02(+3.90%)
Sep 21, 2018 0.3850 0.3950 0.3800 0.3850 160,030 +0.00(+0.00%)
Sep 20, 2018 0.4000 0.4000 0.3800 0.3850 237,625 -0.02(-3.75%)
Sep 19, 2018 0.4000 0.4150 0.3950 0.4000 154,000 +0.02(+3.90%)
Sep 18, 2018 0.4000 0.4000 0.3800 0.3850 183,750 -0.01(-1.28%)
Sep 17, 2018 0.4000 0.4000 0.3900 0.3900 95,950 -0.02(-3.70%)
Sep 14, 2018 0.3950 0.4150 0.3650 0.4050 431,775 +0.02(+3.85%)
Sep 13, 2018 0.4000 0.4100 0.3900 0.3900 212,000 +0.01(+1.30%)
Sep 12, 2018 0.4100 0.4100 0.3750 0.3850 401,675 -0.02(-3.75%)
Sep 11, 2018 0.4450 0.4450 0.4000 0.4000 345,013 -0.03(-6.98%)
Sep 10, 2018 0.4700 0.4700 0.4250 0.4300 421,433 -0.02(-3.37%)
Sep 07, 2018 0.3600 0.4500 0.3600 0.4450 1,038,533 +0.08(+20.27%)
Sep 06, 2018 0.3650 0.3800 0.3600 0.3700 347,800 +0.01(+2.78%)
Sep 05, 2018 0.3600 0.3600 0.3500 0.3600 316,905 +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.