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 (%)
Feb 29, 2012 0.8300 0.8600 0.7600 0.8000 450,100 -0.01(-1.23%)
Feb 28, 2012 0.8300 0.8300 0.7800 0.8100 376,935 -0.01(-1.22%)
Feb 27, 2012 0.8400 0.8400 0.8200 0.8200 125,325 +0.00(+0.00%)
Feb 24, 2012 0.8500 0.8500 0.8200 0.8200 96,900 -0.03(-3.53%)
Feb 23, 2012 0.8400 0.8500 0.8200 0.8500 352,038 +0.02(+2.41%)
Feb 22, 2012 0.8400 0.8500 0.8200 0.8300 281,700 -0.02(-2.35%)
Feb 21, 2012 0.8300 0.8500 0.8300 0.8500 225,277 +0.01(+1.19%)
Feb 17, 2012 0.8400 0.8400 0.8400 0 -0.01(-1.18%)
Feb 16, 2012 0.8500 0.8600 0.8300 0.8500 249,503 +0.00(+0.00%)
Feb 15, 2012 0.8400 0.9400 0.8400 0.8500 1,191,275 +0.02(+2.41%)
Feb 14, 2012 0.8400 0.8500 0.8300 0.8300 149,200 -0.03(-3.49%)
Feb 13, 2012 0.8800 0.8800 0.8400 0.8600 267,050 -0.02(-2.27%)
Feb 10, 2012 0.8900 0.8900 0.8400 0.8800 127,410 -0.02(-2.22%)
Feb 09, 2012 0.9000 0.9000 0.8900 0.9000 211,225 +0.02(+2.27%)
Feb 08, 2012 0.9000 0.9100 0.8800 0.8800 221,281 -0.02(-2.22%)
Feb 07, 2012 0.9300 0.9300 0.8800 0.9000 389,400 -0.02(-2.17%)
Feb 06, 2012 0.9600 0.9600 0.9000 0.9200 396,193 -0.03(-3.16%)
Feb 03, 2012 0.9900 1.000 0.9400 0.9500 449,833 -0.04(-4.04%)
Feb 02, 2012 0.9600 1.010 0.9600 0.9900 452,061 +0.04(+4.21%)
Feb 01, 2012 0.8900 0.9600 0.8900 0.9500 496,200 +0.06(+6.74%)
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%)
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.