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, 2014 0.2550 0.2550 0.2200 0.2250 164,800 -0.01(-2.17%)
Sep 29, 2014 0.2600 0.2600 0.2300 0.2300 124,500 -0.04(-14.81%)
Sep 26, 2014 0.2500 0.2700 0.2500 0.2700 92,000 +0.01(+3.85%)
Sep 25, 2014 0.2300 0.2600 0.2200 0.2600 141,550 +0.04(+18.18%)
Sep 24, 2014 0.2450 0.2450 0.2100 0.2200 344,905 -0.02(-10.20%)
Sep 23, 2014 0.2550 0.2550 0.2350 0.2450 415,790 -0.03(-9.26%)
Sep 22, 2014 0.2500 0.2800 0.2450 0.2700 2,493,750 -0.01(-3.57%)
Sep 19, 2014 0.2450 0.2800 0.2400 0.2800 150,352 +0.01(+3.70%)
Sep 18, 2014 0.2850 0.2900 0.2700 0.2700 116,581 -0.02(-6.90%)
Sep 17, 2014 0.2950 0.3000 0.2900 0.2900 24,135 -0.01(-3.33%)
Sep 16, 2014 0.2950 0.3000 0.2850 0.3000 169,650 +0.00(+0.00%)
Sep 15, 2014 0.2950 0.3100 0.2950 0.3000 45,510 +0.02(+7.14%)
Sep 12, 2014 0.2950 0.2950 0.2800 0.2800 8,050 -0.03(-9.68%)
Sep 11, 2014 0.3000 0.3150 0.2950 0.3100 58,962 +0.00(+0.00%)
Sep 10, 2014 0.2950 0.3100 0.2950 0.3100 178,910 +0.01(+3.33%)
Sep 09, 2014 0.2800 0.3000 0.2700 0.3000 149,533 +0.03(+11.11%)
Sep 08, 2014 0.2900 0.2900 0.2400 0.2700 427,904 -0.02(-6.90%)
Sep 05, 2014 0.3100 0.3100 0.2700 0.2900 491,902 -0.03(-7.94%)
Sep 04, 2014 0.3400 0.3000 0.3150 383,750 -0.03(-7.35%)
Sep 03, 2014 0.3500 0.3500 0.3300 0.3400 192,600 -0.01(-2.86%)
Sep 02, 2014 0.3800 0.3800 0.3450 0.3500 230,683 -0.04(-10.26%)
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%)
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.