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 (%)
Sep 30, 2010 1.120 1.140 1.100 1.110 318,580 +0.00(+0.00%)
Sep 29, 2010 1.130 1.160 1.110 1.110 158,900 -0.03(-2.63%)
Sep 28, 2010 1.160 1.160 1.100 1.140 194,580 +0.00(+0.00%)
Sep 27, 2010 1.190 1.220 1.120 1.140 317,062 -0.02(-1.72%)
Sep 24, 2010 1.170 1.210 1.120 1.160 645,897 +0.01(+0.87%)
Sep 23, 2010 1.080 1.170 1.050 1.150 587,045 +0.08(+7.48%)
Sep 22, 2010 1.090 1.090 1.050 1.070 156,357 -0.02(-1.83%)
Sep 21, 2010 1.090 1.090 1.040 1.090 126,650 +0.00(+0.00%)
Sep 20, 2010 1.090 1.100 1.040 1.090 498,590 +0.06(+5.83%)
Sep 17, 2010 1.070 1.070 1.010 1.030 322,460 +0.03(+3.00%)
Sep 15, 2010 0.9200 1.050 0.9200 1.000 1,093,850 +0.10(+11.11%)
Sep 14, 2010 0.9000 0.9200 0.9000 0.9000 321,105 +0.03(+3.45%)
Sep 13, 2010 0.9400 0.9400 0.8700 0.8700 215,280 -0.04(-4.40%)
Sep 10, 2010 0.9000 0.9300 0.8900 0.9100 108,502 +0.03(+3.41%)
Sep 09, 2010 0.8900 0.9000 0.8800 0.8800 316,575 -0.02(-2.22%)
Sep 08, 2010 0.9300 0.9400 0.8800 0.9000 190,315 -0.01(-1.10%)
Sep 07, 2010 0.9300 0.9400 0.9000 0.9100 74,571 -0.02(-2.15%)
Sep 03, 2010 0.9300 0.9400 0.9100 0.9300 87,310 +0.00(+0.00%)
Sep 02, 2010 0.9500 0.9600 0.9300 0.9300 31,885 -0.02(-2.11%)
Sep 01, 2010 0.9400 0.9500 0.9100 0.9500 157,275 +0.07(+7.95%)
Aug 31, 2010 0.9000 0.9400 0.8800 0.8800 151,415 -0.02(-2.22%)
Aug 30, 2010 0.9200 0.9200 0.9000 0.9000 103,450 +0.01(+1.12%)
Aug 27, 2010 0.9100 0.9100 0.8900 0.8900 36,501 +0.01(+1.14%)
Aug 26, 2010 0.9300 0.9300 0.8700 0.8800 134,700 -0.02(-2.22%)
Aug 25, 2010 0.9100 0.9400 0.8900 0.9000 90,733 -0.01(-1.10%)
Aug 24, 2010 0.9400 0.9400 0.8800 0.9100 96,950 -0.04(-4.21%)
Aug 23, 2010 0.9500 0.9600 0.9300 0.9500 560,866 +0.02(+2.15%)
Aug 20, 2010 0.8900 0.9700 0.8900 0.9300 201,500 +0.03(+3.33%)
Aug 19, 2010 0.9000 0.9200 0.8900 0.9000 163,564 -0.02(-2.17%)
Aug 18, 2010 0.9300 0.9500 0.9100 0.9200 245,543 -0.01(-1.08%)
Aug 17, 2010 0.9600 0.9600 0.8800 0.9300 656,730 -0.03(-3.12%)
Aug 16, 2010 0.9200 0.9800 0.9100 0.9600 1,250,161 +0.07(+7.87%)
Aug 13, 2010 0.8300 0.9300 0.8300 0.8900 631,310 +0.07(+8.54%)
Aug 12, 2010 0.7800 0.8200 0.7500 0.8200 446,142 +0.07(+9.33%)
Aug 11, 2010 0.7700 0.7900 0.7500 0.7500 178,955 -0.02(-2.60%)
Aug 10, 2010 0.7800 0.8000 0.7700 0.7700 131,400 -0.03(-3.75%)
Aug 09, 2010 0.7800 0.8000 0.7700 0.8000 177,750 +0.03(+3.90%)
Aug 06, 2010 0.7700 0.7800 0.7600 0.7700 115,090 -0.01(-1.28%)
Aug 05, 2010 0.8100 0.8200 0.7800 0.7800 117,950 -0.02(-2.50%)
Aug 04, 2010 0.7900 0.8000 0.7700 0.8000 117,500 +0.01(+1.27%)
Aug 03, 2010 0.7700 0.8000 0.7700 0.7900 66,400 +0.02(+2.60%)
Jul 30, 2010 0.8000 0.8000 0.7600 0.7700 60,000 +0.00(+0.00%)
Jul 29, 2010 0.7700 0.8000 0.7600 0.7700 48,100 -0.01(-1.28%)
Jul 28, 2010 0.8300 0.8400 0.7700 0.7800 128,600 +0.00(+0.00%)
Jul 27, 2010 0.8300 0.8300 0.7800 0.7800 162,600 -0.03(-3.70%)
Jul 26, 2010 0.8300 0.8300 0.7900 0.8100 16,070 -0.02(-2.41%)
Jul 23, 2010 0.8200 0.8300 0.8100 0.8300 58,129 +0.02(+2.47%)
Jul 22, 2010 0.8500 0.8500 0.8100 0.8100 90,325 -0.03(-3.57%)
Jul 21, 2010 0.8000 0.8500 0.8000 0.8400 472,285 +0.05(+6.33%)
Jul 20, 2010 0.8000 0.8000 0.7700 0.7900 128,700 -0.01(-1.25%)
Jul 19, 2010 0.8200 0.8200 0.7700 0.8000 130,373 -0.02(-2.44%)
Jul 16, 2010 0.8700 0.8700 0.8200 0.8200 156,720 -0.03(-3.53%)
Jul 15, 2010 0.9200 0.9200 0.8500 0.8500 144,954 -0.05(-5.56%)
Jul 14, 2010 0.8400 0.9200 0.8400 0.9000 643,872 +0.07(+8.43%)
Jul 13, 2010 0.8400 0.8400 0.8200 0.8300 156,875 +0.02(+2.47%)
Jul 12, 2010 0.8200 0.8400 0.8100 0.8100 113,500 +0.00(+0.00%)
Jul 09, 2010 0.8200 0.8500 0.8100 0.8100 338,700 +0.00(+0.00%)
Jul 08, 2010 0.8100 0.8200 0.7900 0.8100 225,200 -0.02(-2.41%)
Jul 07, 2010 0.7400 0.8500 0.7100 0.8300 614,297 +0.08(+10.67%)
Jul 06, 2010 0.7500 0.7500 0.7100 0.7500 68,150 +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.