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 28, 2014 0.6900 0.6900 0.5500 0.6100 733,122 -0.07(-10.29%)
Feb 27, 2014 0.6100 0.7300 0.6100 0.6800 400,006 +0.03(+4.62%)
Feb 26, 2014 0.5900 0.6500 0.5700 0.6500 404,100 +0.07(+12.07%)
Feb 25, 2014 0.6200 0.6200 0.5800 0.5800 92,268 -0.04(-6.45%)
Feb 24, 2014 0.5800 0.6200 0.5500 0.6200 259,575 +0.07(+12.73%)
Feb 21, 2014 0.5800 0.6000 0.5500 0.5500 97,203 -0.03(-5.17%)
Feb 20, 2014 0.5800 0.5900 0.5800 0.5800 23,355 +0.00(+0.00%)
Feb 19, 2014 0.5800 0.6000 0.5700 0.5800 83,499 +0.00(+0.00%)
Feb 18, 2014 0.5800 0.6400 0.5700 0.5800 110,669 -0.02(-3.33%)
Feb 14, 2014 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Feb 13, 2014 0.5900 0.6000 0.5700 0.6000 110,832 +0.04(+7.14%)
Feb 12, 2014 0.5900 0.6300 0.5600 0.5600 156,820 -0.01(-1.75%)
Feb 11, 2014 0.5800 0.6000 0.5700 0.5700 109,809 -0.03(-5.00%)
Feb 10, 2014 0.6000 0.6000 0.5900 0.6000 95,010 +0.00(+0.00%)
Feb 07, 2014 0.5500 0.6000 0.5500 0.6000 210,262 +0.06(+11.11%)
Feb 06, 2014 0.6000 0.6000 0.5400 0.5400 156,140 -0.05(-8.47%)
Feb 05, 2014 0.5500 0.5900 0.5500 0.5900 177,352 +0.04(+7.27%)
Feb 04, 2014 0.5400 0.5500 0.5400 0.5500 105,464 +0.01(+1.85%)
Feb 03, 2014 0.6000 0.6000 0.5400 0.5400 200,280 -0.04(-6.90%)
Jan 31, 2014 0.6000 0.6000 0.5600 0.5800 133,140 -0.02(-3.33%)
Jan 30, 2014 0.6000 0.6000 0.5700 0.6000 39,721 -0.02(-3.23%)
Jan 29, 2014 0.6000 0.6200 0.5800 0.6200 135,375 -0.01(-1.59%)
Jan 28, 2014 0.6200 0.6300 0.6000 0.6300 59,800 +0.00(+0.00%)
Jan 27, 2014 0.6600 0.6600 0.6100 0.6300 52,050 -0.03(-4.55%)
Jan 24, 2014 0.7000 0.7000 0.6200 0.6600 127,190 +0.00(+0.00%)
Jan 23, 2014 0.6400 0.6900 0.6400 0.6600 61,468 +0.02(+3.13%)
Jan 22, 2014 0.6600 0.6600 0.6200 0.6400 71,855 -0.02(-3.03%)
Jan 21, 2014 0.6800 0.7000 0.6500 0.6600 181,250 -0.03(-4.35%)
Jan 20, 2014 0.7100 0.7100 0.6300 0.6900 204,785 -0.01(-1.43%)
Jan 17, 2014 0.6300 0.7400 0.6100 0.7000 259,735 +0.07(+11.11%)
Jan 16, 2014 0.6200 0.6300 0.5800 0.6300 189,310 +0.01(+1.61%)
Jan 15, 2014 0.6000 0.6500 0.4550 0.6200 269,127 +0.02(+3.33%)
Jan 14, 2014 0.6000 0.6700 0.6000 0.6000 248,720 +0.00(+0.00%)
Jan 13, 2014 0.5500 0.6100 0.5000 0.6000 378,369 +0.06(+11.11%)
Jan 10, 2014 0.5100 0.5400 0.5000 0.5400 59,500 +0.04(+8.00%)
Jan 09, 2014 0.5000 0.5300 0.5000 0.5000 57,420 +0.00(+0.00%)
Jan 08, 2014 0.5100 0.5200 0.5000 0.5000 41,900 -0.01(-1.96%)
Jan 07, 2014 0.5200 0.5600 0.5100 0.5100 54,905 -0.03(-5.56%)
Jan 06, 2014 0.5800 0.5800 0.5200 0.5400 151,549 +0.00(+0.00%)
Jan 03, 2014 0.4750 0.5700 0.4750 0.5400 331,497 +0.07(+14.89%)
Jan 02, 2014 0.4300 0.4800 0.4300 0.4700 104,325 +0.06(+14.63%)
Dec 31, 2013 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Dec 30, 2013 0.4200 0.4200 0.4100 0.4100 80,028 -0.01(-2.38%)
Dec 27, 2013 0.4100 0.4350 0.4100 0.4200 43,900 +0.01(+2.44%)
Dec 24, 2013 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Dec 23, 2013 0.4300 0.4350 0.4100 0.4200 504,317 -0.01(-1.18%)
Dec 20, 2013 0.4050 0.4400 0.4050 0.4250 69,312 +0.02(+3.66%)
Dec 19, 2013 0.4600 0.4600 0.3900 0.4100 151,825 -0.03(-6.82%)
Dec 18, 2013 0.4500 0.4750 0.4400 0.4400 399,950 +0.00(+0.00%)
Dec 17, 2013 0.4650 0.5200 0.4400 0.4400 255,910 -0.03(-5.38%)
Dec 16, 2013 0.4300 0.4700 0.4200 0.4650 294,135 +0.05(+10.71%)
Dec 13, 2013 0.4350 0.4350 0.4050 0.4200 114,956 -0.01(-2.33%)
Dec 12, 2013 0.4200 0.4400 0.4200 0.4300 117,200 -0.02(-4.44%)
Dec 11, 2013 0.4750 0.4750 0.4500 0.4500 70,778 -0.02(-4.26%)
Dec 10, 2013 0.4500 0.4750 0.4500 0.4700 118,850 +0.04(+10.59%)
Dec 09, 2013 0.3900 0.4800 0.3900 0.4250 118,950 +0.02(+4.94%)
Dec 06, 2013 0.4200 0.4250 0.4000 0.4050 177,069 -0.01(-3.57%)
Dec 05, 2013 0.4200 0.4350 0.4050 0.4200 104,313 +0.01(+2.44%)
Dec 04, 2013 0.4300 0.4400 0.4100 0.4100 91,407 -0.02(-4.65%)
Dec 03, 2013 0.4400 0.4500 0.4250 0.4300 159,850 -0.02(-4.44%)
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.