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, 2015 0.2500 0.2500 0.2500 0 +0.02(+11.11%)
Jul 30, 2015 0.2500 0.2500 0.2250 0.2250 195,000 -0.02(-8.16%)
Jul 29, 2015 0.2500 0.2500 0.2350 0.2450 55,215 -0.01(-2.00%)
Jul 28, 2015 0.2300 0.2500 0.2300 0.2500 79,800 +0.02(+11.11%)
Jul 27, 2015 0.2500 0.2500 0.2250 0.2250 122,500 -0.01(-6.25%)
Jul 24, 2015 0.2300 0.2500 0.2300 0.2400 53,400 -0.01(-2.04%)
Jul 23, 2015 0.2250 0.2450 0.2250 0.2450 73,000 +0.02(+8.89%)
Jul 22, 2015 0.2300 0.2300 0.2200 0.2250 96,900 -0.02(-10.00%)
Jul 21, 2015 0.2400 0.2500 0.2400 0.2500 115,900 +0.02(+8.70%)
Jul 20, 2015 0.2600 0.2600 0.2250 0.2300 142,330 -0.04(-13.21%)
Jul 17, 2015 0.2800 0.2900 0.2600 0.2650 119,120 -0.01(-1.85%)
Jul 16, 2015 0.2800 0.2900 0.2700 0.2700 93,000 +0.00(+0.00%)
Jul 15, 2015 0.2750 0.2750 0.2700 0.2700 21,300 +0.01(+1.89%)
Jul 14, 2015 0.2650 0.2650 0.2650 0.2650 22,920 -0.01(-1.85%)
Jul 13, 2015 0.2600 0.2750 0.2500 0.2700 140,860 +0.02(+5.88%)
Jul 10, 2015 0.2800 0.2800 0.2550 0.2550 82,600 -0.02(-5.56%)
Jul 09, 2015 0.2450 0.2750 0.2400 0.2700 89,611 +0.02(+8.00%)
Jul 08, 2015 0.2200 0.2550 0.2200 0.2500 123,750 +0.04(+19.05%)
Jul 07, 2015 0.2500 0.2500 0.2100 0.2100 257,960 -0.04(-16.00%)
Jul 06, 2015 0.2350 0.2600 0.2350 0.2500 64,323 +0.01(+2.04%)
Jul 03, 2015 0.2350 0.2450 0.2300 0.2450 132,960 +0.01(+6.52%)
Jul 02, 2015 0.2400 0.2500 0.2300 0.2300 29,750 -0.01(-6.12%)
Jun 30, 2015 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Jun 29, 2015 0.2450 0.2500 0.2450 0.2500 54,000 +0.00(+0.00%)
Jun 26, 2015 0.2450 0.2550 0.2450 0.2500 29,250 +0.01(+2.04%)
Jun 25, 2015 0.2450 0.2450 0.2450 0.2450 113,500 +0.00(+0.00%)
Jun 24, 2015 0.2500 0.2500 0.2450 0.2450 156,500 -0.01(-2.00%)
Jun 23, 2015 0.2650 0.2650 0.2500 0.2500 25,500 +0.00(+0.00%)
Jun 22, 2015 0.2500 0.2600 0.2500 0.2500 11,500 -0.02(-7.41%)
Jun 19, 2015 0.2500 0.2700 0.2500 0.2700 66,660 +0.01(+3.85%)
Jun 18, 2015 0.2600 0.2650 0.2450 0.2600 80,600 +0.00(+0.00%)
Jun 17, 2015 0.2650 0.2700 0.2600 0.2600 30,190 +0.00(+0.00%)
Jun 16, 2015 0.2350 0.2600 0.2350 0.2600 102,250 +0.03(+10.64%)
Jun 15, 2015 0.2300 0.2450 0.2300 0.2350 132,390 +0.01(+4.44%)
Jun 12, 2015 0.2450 0.2450 0.2250 0.2250 150,790 -0.01(-6.25%)
Jun 11, 2015 0.2350 0.2450 0.2350 0.2400 33,000 +0.00(+0.00%)
Jun 10, 2015 0.2400 0.2500 0.2400 0.2400 226,865 +0.00(+0.00%)
Jun 09, 2015 0.2450 0.2450 0.2350 0.2400 66,500 -0.01(-2.04%)
Jun 08, 2015 0.2450 0.2450 0.2450 0.2450 2,015 +0.00(+0.00%)
Jun 05, 2015 0.2450 0.2500 0.2450 0.2450 30,000 -0.01(-2.00%)
Jun 04, 2015 0.2500 0.2600 0.2450 0.2500 83,560 +0.00(+0.00%)
Jun 03, 2015 0.2500 0.2600 0.2450 0.2500 62,700 +0.00(+0.00%)
Jun 02, 2015 0.2700 0.2700 0.2500 0.2500 191,880 -0.02(-5.66%)
Jun 01, 2015 0.2850 0.2850 0.2600 0.2650 27,615 +0.01(+1.92%)
May 29, 2015 0.2600 0.2700 0.2600 0.2600 286,510 +0.00(+0.00%)
May 28, 2015 0.2750 0.2750 0.2600 0.2600 60,000 -0.01(-1.89%)
May 27, 2015 0.2650 0.2650 0.2650 0.2650 25,000 +0.01(+1.92%)
May 26, 2015 0.2800 0.2800 0.2600 0.2600 202,232 -0.02(-7.14%)
May 25, 2015 0.2850 0.2850 0.2800 0.2800 84,400 -0.00(-1.75%)
May 22, 2015 0.2900 0.2900 0.2850 0.2850 55,500 +0.00(+0.00%)
May 21, 2015 0.3150 0.3150 0.2800 0.2850 96,550 -0.03(-8.06%)
May 20, 2015 0.2950 0.3100 0.2900 0.3100 138,470 +0.02(+6.90%)
May 19, 2015 0.3100 0.3100 0.2900 0.2900 91,300 -0.03(-9.38%)
May 15, 2015 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
May 14, 2015 0.2800 0.3100 0.2800 0.3100 223,296 +0.02(+6.90%)
May 13, 2015 0.2700 0.2900 0.2650 0.2900 404,346 +0.02(+7.41%)
May 12, 2015 0.2700 0.2800 0.2650 0.2700 204,400 +0.01(+1.89%)
May 11, 2015 0.2750 0.2800 0.2650 0.2650 84,700 -0.01(-1.85%)
May 08, 2015 0.2650 0.2700 0.2650 0.2700 35,500 +0.01(+1.89%)
May 06, 2015 0.2650 0.2650 0.2650 0 -0.02(-5.36%)
May 05, 2015 0.2750 0.2800 0.2550 0.2800 121,700 +0.01(+3.70%)
May 04, 2015 0.2850 0.2900 0.2600 0.2700 64,752 -0.01(-3.57%)
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.