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 (%)
Apr 30, 2014 0.4150 0.4500 0.4150 0.4500 34,600 +0.03(+7.14%)
Apr 29, 2014 0.4500 0.4500 0.4100 0.4200 994,400 -0.02(-4.55%)
Apr 28, 2014 0.4500 0.4500 0.4400 0.4400 56,245 -0.03(-6.38%)
Apr 25, 2014 0.4050 0.4750 0.4050 0.4700 280,172 +0.07(+17.50%)
Apr 24, 2014 0.4300 0.4350 0.4000 0.4000 365,547 -0.04(-9.09%)
Apr 23, 2014 0.4450 0.4500 0.4150 0.4400 321,350 -0.01(-2.22%)
Apr 22, 2014 0.4750 0.4750 0.4400 0.4500 87,555 -0.02(-3.23%)
Apr 21, 2014 0.4750 0.4750 0.4450 0.4650 27,286 -0.00(-1.06%)
Apr 17, 2014 0.4700 0.4700 0.4700 0 -0.01(-2.08%)
Apr 16, 2014 0.4550 0.4800 0.4500 0.4800 34,000 +0.01(+2.13%)
Apr 15, 2014 0.4600 0.4700 0.4600 0.4700 42,187 -0.01(-1.05%)
Apr 14, 2014 0.4700 0.4750 0.4500 0.4750 46,111 +0.02(+4.40%)
Apr 11, 2014 0.4800 0.4800 0.4800 0.4550 9,000 +0.01(+1.11%)
Apr 10, 2014 0.4650 0.4850 0.4500 0.4500 130,465 +0.00(+0.00%)
Apr 09, 2014 0.4700 0.4900 0.4500 0.4500 185,351 -0.01(-1.10%)
Apr 08, 2014 0.4900 0.4900 0.4550 0.4550 76,165 -0.02(-4.21%)
Apr 07, 2014 0.5000 0.5000 0.4650 0.4750 51,999 -0.03(-5.00%)
Apr 04, 2014 0.4800 0.5100 0.4700 0.5000 36,950 +0.03(+6.38%)
Apr 03, 2014 0.4850 0.4850 0.4650 0.4700 68,550 -0.03(-6.00%)
Apr 02, 2014 0.5000 0.5200 0.4700 0.5000 260,900 +0.01(+2.04%)
Apr 01, 2014 0.4800 0.4950 0.4600 0.4900 46,504 -0.01(-1.01%)
Mar 31, 2014 0.5000 0.5000 0.4850 0.4950 78,235 -0.01(-1.00%)
Mar 28, 2014 0.5000 0.5000 0.5000 0.5000 87,950 +0.00(+0.00%)
Mar 27, 2014 0.5000 0.5000 0.4950 0.5000 53,800 +0.00(+0.00%)
Mar 26, 2014 0.5200 0.5300 0.5000 0.5000 44,400 -0.02(-3.85%)
Mar 25, 2014 0.5000 0.5200 0.4950 0.5200 68,305 +0.04(+8.33%)
Mar 24, 2014 0.5100 0.5100 0.4700 0.4800 209,688 -0.04(-7.69%)
Mar 21, 2014 0.5200 0.5300 0.5100 0.5200 154,182 +0.00(+0.00%)
Mar 20, 2014 0.5200 0.5300 0.5100 0.5200 91,900 +0.00(+0.00%)
Mar 19, 2014 0.5300 0.5300 0.5200 0.5200 73,200 +0.00(+0.00%)
Mar 18, 2014 0.5400 0.5400 0.5200 0.5200 237,148 -0.04(-7.14%)
Mar 17, 2014 0.5400 0.5600 0.5400 0.5600 172,384 +0.01(+1.82%)
Mar 14, 2014 0.5600 0.5700 0.5400 0.5500 263,481 +0.01(+1.85%)
Mar 13, 2014 0.6100 0.6100 0.5400 0.5400 271,097 -0.07(-11.48%)
Mar 12, 2014 0.5400 0.6100 0.5100 0.6100 1,118,488 +0.09(+17.31%)
Mar 11, 2014 0.5400 0.5500 0.5200 0.5200 51,821 -0.02(-3.70%)
Mar 10, 2014 0.5600 0.5600 0.5300 0.5400 55,147 -0.02(-3.57%)
Mar 07, 2014 0.5300 0.5600 0.5200 0.5600 96,906 +0.03(+5.66%)
Mar 06, 2014 0.5500 0.5500 0.5300 0.5300 211,375 +0.00(+0.00%)
Mar 05, 2014 0.5800 0.5800 0.5200 0.5300 178,140 -0.02(-3.64%)
Mar 04, 2014 0.5900 0.5900 0.5500 0.5500 55,078 -0.04(-6.78%)
Mar 03, 2014 0.6100 0.6100 0.5600 0.5900 142,037 -0.02(-3.28%)
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%)
Dec 02, 2013 0.4800 0.4800 0.4350 0.4500 109,447 -0.03(-6.25%)
Nov 29, 2013 0.4900 0.5000 0.4700 0.4800 103,997 +0.01(+2.13%)
Nov 28, 2013 0.4750 0.4900 0.4650 0.4700 125,490 -0.03(-5.05%)
Nov 27, 2013 0.4950 0.5000 0.4800 0.4950 87,492 -0.01(-1.00%)
Nov 26, 2013 0.4700 0.5000 0.4400 0.5000 146,565 +0.03(+6.38%)
Nov 25, 2013 0.5000 0.5200 0.4700 0.4700 232,847 -0.03(-6.00%)
Nov 22, 2013 0.5500 0.5500 0.5000 0.5000 321,632 -0.04(-7.41%)
Nov 21, 2013 0.5600 0.5600 0.5100 0.5400 75,050 +0.04(+8.00%)
Nov 20, 2013 0.5300 0.5700 0.5000 0.5000 137,800 -0.01(-1.96%)
Nov 19, 2013 0.5200 0.5400 0.5100 0.5100 163,700 -0.02(-3.77%)
Nov 18, 2013 0.5500 0.5700 0.5200 0.5300 146,864 -0.04(-7.02%)
Nov 15, 2013 0.5700 0.5700 0.5500 0.5700 72,235 -0.03(-5.00%)
Nov 14, 2013 0.6000 0.6300 0.5500 0.6000 120,450 +0.00(+0.00%)
Nov 12, 2013 0.6800 0.6800 0.6000 0.6000 118,380 -0.04(-6.25%)
Nov 11, 2013 0.6600 0.6800 0.6400 0.6400 68,000 -0.04(-5.88%)
Nov 08, 2013 0.6600 0.6800 0.6300 0.6800 361,025 +0.02(+3.03%)
Nov 07, 2013 0.6900 0.7000 0.6500 0.6600 130,970 -0.03(-4.35%)
Nov 06, 2013 0.7400 0.7900 0.6900 0.6900 318,771 -0.07(-9.21%)
Nov 05, 2013 0.7400 0.7800 0.6800 0.7600 316,208 +0.04(+5.56%)
Nov 04, 2013 0.7800 0.8200 0.7200 0.7200 230,760 -0.04(-5.26%)
Nov 01, 2013 0.8300 0.8500 0.7400 0.7600 210,228 -0.06(-7.32%)
Oct 31, 2013 0.8100 0.8400 0.7700 0.8200 192,254 -0.02(-2.38%)
Oct 30, 2013 0.8700 0.8900 0.7600 0.8400 747,484 -0.01(-1.18%)
Oct 29, 2013 0.9300 0.9300 0.8100 0.8500 281,340 -0.08(-8.60%)
Oct 28, 2013 0.9300 1.000 0.9200 0.9300 908,910 +0.01(+1.09%)
Oct 25, 2013 0.8900 0.9300 0.8500 0.9200 628,481 +0.04(+4.55%)
Oct 24, 2013 0.8700 0.9000 0.8400 0.8800 309,926 +0.01(+1.15%)
Oct 23, 2013 0.8300 0.8900 0.7500 0.8700 793,370 +0.08(+10.13%)
Oct 22, 2013 0.8100 0.9500 0.7900 0.7900 1,018,914 -0.06(-7.06%)
Oct 21, 2013 0.6700 0.8900 0.6400 0.8500 1,380,399 +0.20(+30.77%)
Oct 18, 2013 0.5000 0.6500 0.5000 0.6500 729,234 +0.15(+30.00%)
Oct 17, 2013 0.5200 0.5400 0.4800 0.5000 297,604 +0.01(+1.01%)
Oct 16, 2013 0.4350 0.5000 0.4350 0.4950 327,220 +0.06(+13.79%)
Oct 15, 2013 0.5000 0.5000 0.4350 0.4350 898,776 -0.07(-13.00%)
Oct 11, 2013 0.5000 0.5000 0.5000 0 -0.07(-12.28%)
Oct 10, 2013 0.5900 0.5900 0.4800 0.5700 974,119 +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.