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 (%)
Jul 31, 2014 0.3850 0.4000 0.3650 0.4000 113,145 +0.02(+3.90%)
Jul 30, 2014 0.3900 0.4100 0.3850 0.3850 218,390 -0.02(-6.10%)
Jul 29, 2014 0.4700 0.4800 0.4050 0.4100 475,114 -0.06(-12.77%)
Jul 28, 2014 0.4600 0.4700 0.4550 0.4700 34,700 +0.01(+3.30%)
Jul 25, 2014 0.4600 0.4800 0.4550 0.4550 112,567 -0.01(-3.19%)
Jul 24, 2014 0.4600 0.4700 0.4350 0.4700 178,076 +0.01(+2.17%)
Jul 23, 2014 0.4800 0.5000 0.4600 0.4600 160,400 -0.03(-6.12%)
Jul 22, 2014 0.4900 0.4950 0.4500 0.4900 310,249 +0.00(+0.00%)
Jul 21, 2014 0.4000 0.5000 0.4000 0.4900 644,989 +0.09(+22.50%)
Jul 18, 2014 0.3700 0.4000 0.3700 0.4000 119,455 +0.00(+0.00%)
Jul 17, 2014 0.3650 0.4000 0.3600 0.4000 86,640 +0.04(+9.59%)
Jul 16, 2014 0.3650 0.3700 0.3650 0.3650 10,552 -0.01(-1.35%)
Jul 15, 2014 0.3700 0.3700 0.3700 0.3700 8,033 +0.00(+0.00%)
Jul 14, 2014 0.3900 0.4000 0.3500 0.3700 199,465 -0.03(-6.33%)
Jul 11, 2014 0.4000 0.4000 0.3800 0.3950 42,209 -0.01(-1.25%)
Jul 10, 2014 0.4000 0.4000 0.3800 0.4000 58,775 +0.00(+0.00%)
Jul 09, 2014 0.4000 0.4000 0.3700 0.4000 195,970 +0.00(+0.00%)
Jul 08, 2014 0.3850 0.4000 0.3800 0.4000 96,050 +0.01(+2.56%)
Jul 07, 2014 0.4050 0.4050 0.3900 0.3900 95,550 -0.03(-7.14%)
Jul 04, 2014 0.4100 0.4200 0.4000 0.4200 74,596 +0.01(+2.44%)
Jul 03, 2014 0.4150 0.4150 0.3950 0.4100 72,701 -0.01(-2.38%)
Jul 02, 2014 0.4000 0.4200 0.3700 0.4200 167,700 +0.02(+5.00%)
Jun 30, 2014 0.4000 0.4000 0.4000 0 +0.04(+9.59%)
Jun 27, 2014 0.3650 0.3700 0.3600 0.3650 52,203 -0.01(-1.35%)
Jun 26, 2014 0.3850 0.3950 0.3700 0.3700 47,500 -0.01(-2.63%)
Jun 25, 2014 0.4000 0.4000 0.3700 0.3800 64,393 -0.02(-5.00%)
Jun 24, 2014 0.4000 0.4100 0.3900 0.4000 222,262 +0.02(+3.90%)
Jun 23, 2014 0.3900 0.4000 0.3800 0.3850 72,300 -0.02(-3.75%)
Jun 20, 2014 0.3950 0.4000 0.3850 0.4000 365,245 +0.02(+5.26%)
Jun 19, 2014 0.3650 0.3800 0.3550 0.3800 225,606 +0.01(+2.70%)
Jun 18, 2014 0.3650 0.3700 0.3600 0.3700 25,840 +0.00(+0.00%)
Jun 17, 2014 0.3650 0.3800 0.3650 0.3700 18,112 -0.01(-2.63%)
Jun 16, 2014 0.4000 0.4000 0.3650 0.3800 58,062 -0.02(-5.00%)
Jun 13, 2014 0.3950 0.4000 0.3800 0.4000 68,415 +0.00(+0.00%)
Jun 12, 2014 0.3500 0.4000 0.3500 0.4000 301,250 +0.05(+12.68%)
Jun 11, 2014 0.3400 0.3550 0.3300 0.3550 109,300 +0.01(+1.43%)
Jun 10, 2014 0.3750 0.3750 0.3400 0.3500 93,075 -0.05(-12.50%)
Jun 06, 2014 0.4000 0.4000 0.3800 0.4000 52,800 -0.01(-2.44%)
Jun 05, 2014 0.4100 0.4200 0.3900 0.4100 199,260 -0.01(-2.38%)
Jun 04, 2014 0.3700 0.4200 0.3700 0.4200 281,500 +0.07(+20.00%)
Jun 03, 2014 0.3150 0.3500 0.3000 0.3500 518,700 +0.03(+9.37%)
Jun 02, 2014 0.3550 0.3550 0.3200 0.3200 94,249 -0.03(-8.57%)
May 30, 2014 0.3600 0.3600 0.3400 0.3500 19,000 +0.00(+0.00%)
May 29, 2014 0.3200 0.3500 0.3200 0.3500 25,670 +0.01(+2.94%)
May 28, 2014 0.3300 0.3400 0.3200 0.3400 90,625 -0.00(-1.45%)
May 27, 2014 0.3350 0.3500 0.3250 0.3450 81,699 -0.01(-2.82%)
May 26, 2014 0.3500 0.3550 0.3250 0.3550 77,580 +0.00(+0.00%)
May 23, 2014 0.3500 0.3750 0.3350 0.3550 89,633 +0.01(+1.43%)
May 22, 2014 0.3550 0.3750 0.3500 0.3500 36,865 +0.00(+0.00%)
May 21, 2014 0.3850 0.3850 0.3500 0.3500 138,117 -0.04(-9.09%)
May 20, 2014 0.3800 0.3850 0.3800 0.3850 17,500 +0.02(+4.05%)
May 16, 2014 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
May 15, 2014 0.3550 0.3550 0.3500 0.3500 78,820 -0.02(-5.41%)
May 14, 2014 0.3650 0.3700 0.3650 0.3700 49,687 +0.00(+0.00%)
May 13, 2014 0.3900 0.3900 0.3650 0.3700 121,400 -0.02(-5.13%)
May 12, 2014 0.3900 0.4000 0.3800 0.3900 77,415 +0.01(+1.30%)
May 09, 2014 0.3700 0.3900 0.3600 0.3850 160,710 +0.00(+0.00%)
May 08, 2014 0.3700 0.3850 0.3450 0.3850 320,256 +0.01(+2.67%)
May 07, 2014 0.4050 0.4050 0.3700 0.3750 408,274 -0.04(-9.64%)
May 06, 2014 0.4400 0.4400 0.4150 0.4150 51,850 -0.03(-5.68%)
May 05, 2014 0.4100 0.4400 0.4100 0.4400 62,109 +0.03(+7.32%)
May 02, 2014 0.4100 0.4300 0.4000 0.4100 190,817 +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.