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, 2018 0.6700 0.6900 0.6400 0.6900 257,830 +0.02(+2.99%)
Feb 27, 2018 0.6500 0.6700 0.6300 0.6700 85,375 +0.02(+3.08%)
Feb 26, 2018 0.6500 0.6600 0.6400 0.6500 85,115 +0.01(+1.56%)
Feb 23, 2018 0.6500 0.6600 0.6400 0.6400 231,891 -0.02(-3.03%)
Feb 22, 2018 0.6900 0.6900 0.6500 0.6600 163,598 -0.02(-2.94%)
Feb 21, 2018 0.7100 0.7100 0.6700 0.6800 112,195 -0.02(-2.86%)
Feb 20, 2018 0.7100 0.7200 0.6800 0.7000 166,484 -0.02(-2.78%)
Feb 16, 2018 0.7200 0.7200 0.7200 0 +0.04(+5.88%)
Feb 15, 2018 0.7000 0.7200 0.6800 0.6800 104,196 -0.01(-1.45%)
Feb 14, 2018 0.6800 0.7100 0.6800 0.6900 149,883 +0.02(+2.99%)
Feb 13, 2018 0.7000 0.7000 0.6700 0.6700 96,500 -0.02(-2.90%)
Feb 12, 2018 0.6400 0.6900 0.6400 0.6900 100,329 +0.05(+7.81%)
Feb 09, 2018 0.6400 0.6700 0.6300 0.6400 157,541 +0.00(+0.00%)
Feb 08, 2018 0.6400 0.6700 0.6400 0.6400 106,515 +0.00(+0.00%)
Feb 07, 2018 0.6400 0.6800 0.6400 0.6400 97,030 +0.02(+3.23%)
Feb 06, 2018 0.6200 0.6400 0.6200 0.6200 130,425 -0.01(-1.59%)
Feb 05, 2018 0.6500 0.6500 0.6400 0.6300 209,630 -0.02(-3.08%)
Feb 02, 2018 0.6700 0.6700 0.6300 0.6500 150,740 -0.02(-2.99%)
Feb 01, 2018 0.7000 0.7000 0.6700 0.6700 97,657 -0.03(-4.29%)
Jan 31, 2018 0.7000 0.7000 0.6700 0.7000 277,513 +0.01(+1.45%)
Jan 30, 2018 0.6900 0.7000 0.6800 0.6900 148,890 -0.01(-1.43%)
Jan 29, 2018 0.7300 0.7300 0.7000 0.7000 214,745 -0.02(-2.78%)
Jan 26, 2018 0.7300 0.7300 0.7200 0.7200 148,475 -0.03(-4.00%)
Jan 25, 2018 0.7400 0.7500 0.7300 0.7500 191,908 +0.01(+1.35%)
Jan 24, 2018 0.7200 0.7400 0.7200 0.7400 219,099 +0.02(+2.78%)
Jan 23, 2018 0.7200 0.7200 0.7100 0.7200 64,984 +0.01(+1.41%)
Jan 22, 2018 0.7400 0.7400 0.7100 0.7100 171,645 -0.01(-1.39%)
Jan 19, 2018 0.7500 0.7500 0.7200 0.7200 104,179 -0.01(-1.37%)
Jan 18, 2018 0.7500 0.7600 0.7300 0.7300 204,132 -0.03(-3.95%)
Jan 17, 2018 0.7400 0.7700 0.7400 0.7600 135,759 +0.02(+2.70%)
Jan 16, 2018 0.7700 0.7700 0.7400 0.7400 109,371 -0.02(-2.63%)
Jan 15, 2018 0.7600 0.7800 0.7600 0.7600 239,783 +0.00(+0.00%)
Jan 12, 2018 0.7500 0.7700 0.7300 0.7600 303,133 +0.01(+1.33%)
Jan 11, 2018 0.7200 0.7500 0.7200 0.7500 535,723 +0.03(+4.17%)
Jan 10, 2018 0.7200 0.7300 0.7000 0.7200 168,070 +0.01(+1.41%)
Jan 09, 2018 0.7200 0.7200 0.7100 0.7100 176,700 +0.00(+0.00%)
Jan 08, 2018 0.7200 0.7300 0.7000 0.7100 232,676 +0.00(+0.00%)
Jan 05, 2018 0.7200 0.7300 0.7100 0.7100 58,248 -0.03(-4.05%)
Jan 04, 2018 0.7200 0.7400 0.7000 0.7400 284,449 +0.02(+2.78%)
Jan 03, 2018 0.7300 0.7400 0.7000 0.7200 324,997 -0.01(-1.37%)
Jan 02, 2018 0.7400 0.7500 0.7300 0.7300 293,107 -0.02(-2.67%)
Dec 29, 2017 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Dec 28, 2017 0.7300 0.7500 0.7100 0.7500 175,640 +0.02(+2.74%)
Dec 27, 2017 0.7400 0.7500 0.7200 0.7300 91,080 +0.02(+2.82%)
Dec 22, 2017 0.7200 0.7400 0.7000 0.7100 278,640 +0.01(+1.43%)
Dec 21, 2017 0.7200 0.7400 0.7000 0.7000 149,002 -0.01(-1.41%)
Dec 20, 2017 0.7200 0.7400 0.7000 0.7100 95,770 +0.00(+0.00%)
Dec 19, 2017 0.7500 0.7500 0.7100 0.7100 206,286 -0.03(-4.05%)
Dec 18, 2017 0.7400 0.7800 0.7300 0.7400 263,225 +0.01(+1.37%)
Dec 15, 2017 0.7300 0.7500 0.7300 0.7300 187,295 -0.01(-1.35%)
Dec 14, 2017 0.7600 0.7600 0.7200 0.7400 294,665 -0.02(-2.63%)
Dec 13, 2017 0.7000 0.7800 0.6800 0.7600 333,835 +0.08(+11.76%)
Dec 12, 2017 0.7000 0.7000 0.6700 0.6800 90,550 -0.02(-2.86%)
Dec 11, 2017 0.6300 0.7000 0.6300 0.7000 213,886 +0.05(+7.69%)
Dec 08, 2017 0.6000 0.6500 0.6000 0.6500 110,230 +0.04(+6.56%)
Dec 07, 2017 0.6100 0.6200 0.6000 0.6100 67,000 -0.02(-3.17%)
Dec 06, 2017 0.6300 0.6400 0.6100 0.6300 139,443 +0.00(+0.00%)
Dec 05, 2017 0.6400 0.6400 0.6100 0.6300 419,499 +0.01(+1.61%)
Dec 04, 2017 0.6300 0.6400 0.6200 0.6200 108,029 +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.