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, 2019 0.4300 0.4300 0.4150 0.4150 63,664 -0.01(-2.35%)
Feb 27, 2019 0.4350 0.4500 0.4250 0.4250 170,550 -0.01(-2.30%)
Feb 26, 2019 0.4450 0.4450 0.4350 0.4350 89,000 -0.02(-3.33%)
Feb 25, 2019 0.4400 0.4500 0.4200 0.4500 131,925 +0.01(+1.12%)
Feb 22, 2019 0.4350 0.4500 0.4300 0.4450 293,404 +0.01(+1.14%)
Feb 21, 2019 0.4600 0.4650 0.4300 0.4400 604,597 -0.02(-3.30%)
Feb 20, 2019 0.4350 0.4650 0.4350 0.4550 2,481,026 +0.03(+5.81%)
Feb 19, 2019 0.4200 0.4300 0.4200 0.4300 330,550 +0.01(+2.38%)
Feb 15, 2019 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Feb 14, 2019 0.4100 0.4100 0.4050 0.4100 149,700 +0.00(+0.00%)
Feb 13, 2019 0.4100 0.4100 0.4000 0.4100 144,000 -0.01(-2.38%)
Feb 12, 2019 0.4200 0.4200 0.4100 0.4200 76,215 +0.00(+0.00%)
Feb 11, 2019 0.4200 0.4200 0.4150 0.4200 75,370 +0.01(+1.20%)
Feb 08, 2019 0.4150 0.4200 0.4050 0.4150 139,364 +0.00(+0.00%)
Feb 07, 2019 0.4100 0.4150 0.4050 0.4150 35,000 +0.01(+2.47%)
Feb 06, 2019 0.4100 0.4100 0.4000 0.4050 260,100 -0.00(-1.22%)
Feb 05, 2019 0.4050 0.4100 0.4050 0.4100 143,230 +0.00(+0.00%)
Feb 04, 2019 0.4250 0.4350 0.4050 0.4100 376,535 -0.02(-3.53%)
Feb 01, 2019 0.4350 0.4400 0.4250 0.4250 229,650 -0.01(-2.30%)
Jan 31, 2019 0.4300 0.4350 0.4250 0.4350 94,357 +0.02(+4.82%)
Jan 30, 2019 0.4250 0.4300 0.4150 0.4150 342,762 -0.01(-1.19%)
Jan 29, 2019 0.4350 0.4500 0.4200 0.4200 499,980 -0.02(-3.45%)
Jan 28, 2019 0.4300 0.4350 0.4300 0.4350 142,417 +0.01(+2.35%)
Jan 25, 2019 0.4400 0.4500 0.4200 0.4250 651,185 -0.01(-1.16%)
Jan 24, 2019 0.4250 0.4300 0.4250 0.4300 106,570 +0.01(+1.18%)
Jan 23, 2019 0.4200 0.4250 0.4200 0.4250 12,650 +0.00(+0.00%)
Jan 22, 2019 0.4250 0.4400 0.4250 0.4250 95,649 -0.01(-2.30%)
Jan 21, 2019 0.4250 0.4350 0.4200 0.4350 58,700 +0.02(+3.57%)
Jan 18, 2019 0.4350 0.4350 0.4150 0.4200 585,700 -0.01(-2.33%)
Jan 17, 2019 0.4300 0.4500 0.4300 0.4300 107,800 -0.02(-4.44%)
Jan 16, 2019 0.4550 0.4600 0.4500 0.4500 172,000 -0.01(-2.17%)
Jan 15, 2019 0.4500 0.4800 0.4500 0.4600 842,300 +0.02(+3.37%)
Jan 14, 2019 0.4050 0.4450 0.4050 0.4450 871,671 +0.04(+9.88%)
Jan 11, 2019 0.4050 0.4100 0.4000 0.4050 324,398 +0.01(+1.25%)
Jan 10, 2019 0.4100 0.4100 0.4000 0.4000 435,850 +0.00(+0.00%)
Jan 09, 2019 0.4100 0.4100 0.4000 0.4000 128,900 -0.01(-1.23%)
Jan 08, 2019 0.4100 0.4100 0.3950 0.4050 524,988 -0.00(-1.22%)
Jan 07, 2019 0.4100 0.4200 0.4100 0.4100 158,000 +0.01(+3.80%)
Jan 04, 2019 0.4100 0.4200 0.3950 0.3950 185,400 -0.01(-3.66%)
Jan 03, 2019 0.3900 0.4200 0.3900 0.4100 301,886 +0.02(+5.13%)
Jan 02, 2019 0.3900 0.4100 0.3900 0.3900 94,525 -0.01(-2.50%)
Dec 31, 2018 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Dec 28, 2018 0.3900 0.3950 0.3750 0.3900 64,000 -0.01(-1.27%)
Dec 27, 2018 0.4100 0.4200 0.3900 0.3950 291,725 +0.01(+1.28%)
Dec 24, 2018 0.3900 0.3900 0.3900 0 +0.04(+9.86%)
Dec 21, 2018 0.3700 0.3700 0.3350 0.3550 410,033 -0.01(-2.74%)
Dec 20, 2018 0.3250 0.3700 0.3250 0.3650 433,500 +0.02(+7.35%)
Dec 19, 2018 0.3450 0.3450 0.3250 0.3400 384,585 -0.01(-2.86%)
Dec 18, 2018 0.3200 0.3650 0.3200 0.3500 641,550 +0.04(+12.90%)
Dec 17, 2018 0.3250 0.3300 0.3000 0.3100 422,000 -0.02(-4.62%)
Dec 14, 2018 0.3300 0.3350 0.3250 0.3250 49,299 -0.01(-1.52%)
Dec 13, 2018 0.3400 0.3400 0.3300 0.3300 159,800 -0.01(-4.35%)
Dec 12, 2018 0.3400 0.3500 0.3400 0.3450 135,800 +0.01(+2.99%)
Dec 11, 2018 0.3350 0.3350 0.3300 0.3350 23,500 +0.01(+1.52%)
Dec 10, 2018 0.3500 0.3500 0.3300 0.3300 124,820 -0.02(-5.71%)
Dec 07, 2018 0.3400 0.3500 0.3350 0.3500 335,685 +0.01(+2.94%)
Dec 06, 2018 0.3500 0.3550 0.3400 0.3400 55,700 -0.01(-2.86%)
Dec 04, 2018 0.3500 0.3500 0.3500 0 +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.