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 (%)
Aug 29, 2014 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Aug 28, 2014 0.4000 0.4300 0.4000 0.4000 288,775 -0.01(-2.44%)
Aug 27, 2014 0.4100 0.4250 0.4000 0.4100 153,082 +0.01(+3.80%)
Aug 26, 2014 0.4050 0.3950 0.3950 31,544 -0.01(-1.25%)
Aug 25, 2014 0.4200 0.4300 0.3900 0.4000 200,012 -0.02(-4.76%)
Aug 22, 2014 0.4400 0.4400 0.4300 0.4200 38,494 +0.01(+1.20%)
Aug 21, 2014 0.4400 0.4400 0.4150 0.4150 79,301 -0.02(-3.49%)
Aug 20, 2014 0.4200 0.4400 0.4200 0.4300 21,375 +0.00(+0.00%)
Aug 19, 2014 0.4500 0.4500 0.4300 0.4300 54,807 -0.02(-4.44%)
Aug 18, 2014 0.4700 0.4700 0.4500 0.4500 36,850 -0.01(-2.17%)
Aug 15, 2014 0.4600 0.4500 0.4600 16,501 +0.00(+0.00%)
Aug 14, 2014 0.4500 0.4600 0.4300 0.4600 132,260 +0.00(+0.00%)
Aug 13, 2014 0.4450 0.4650 0.4400 0.4600 196,596 +0.03(+5.75%)
Aug 12, 2014 0.4250 0.4450 0.4200 0.4350 299,588 +0.03(+6.10%)
Aug 11, 2014 0.3800 0.4100 0.3700 0.4100 214,591 +0.06(+17.14%)
Aug 08, 2014 0.3800 0.3800 0.3700 0.3500 64,860 -0.05(-12.50%)
Aug 07, 2014 0.3800 0.4000 0.3750 0.4000 50,642 +0.03(+6.67%)
Aug 06, 2014 0.3800 0.3800 0.3600 0.3750 179,635 -0.01(-1.32%)
Aug 05, 2014 0.3800 0.3850 0.3700 0.3800 106,800 -0.03(-8.43%)
Aug 01, 2014 0.4150 0.4150 0.4150 0 +0.01(+3.75%)
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%)
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.