Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big Ridge Gold Corp (TSV: ATV )

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 (%)
Oct 31, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 30, 2013 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Oct 28, 2013 0.0300 0.0300 0.0300 0.0300 500 -0.01(-14.29%)
Oct 25, 2013 0.0350 0.0350 0.0350 0.0350 17,000 +0.01(+16.67%)
Oct 23, 2013 0.0300 0.0300 0.0300 0.0300 500 +0.00(+0.00%)
Oct 21, 2013 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Oct 18, 2013 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Oct 10, 2013 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 03, 2013 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Oct 01, 2013 0.0300 0.0300 0.0300 100 +0.00(+0.00%)
Sep 27, 2013 0.0300 0.0300 0.0300 0.0300 1,600 -0.01(-14.29%)
Sep 18, 2013 0.0350 0.0350 0.0350 500 +0.00(+0.00%)
Sep 06, 2013 0.0350 0.0350 0.0350 0 -0.01(-30.00%)
Aug 30, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 28, 2013 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Aug 26, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 23, 2013 0.0450 0.0450 0.0450 0.0450 48,000 +0.00(+0.00%)
Aug 22, 2013 0.0400 0.0450 0.0400 0.0450 226,800 +0.01(+28.57%)
Aug 21, 2013 0.0250 0.0350 0.0250 0.0350 393,850 +0.02(+75.00%)
Aug 20, 2013 0.0200 0.0200 0.0200 0.0200 105,000 -0.01(-20.00%)
Aug 19, 2013 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Aug 15, 2013 0.0250 0.0250 0.0250 5 +0.00(+0.00%)
Aug 12, 2013 0.0250 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Aug 07, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 31, 2013 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jul 29, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 26, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 25, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 24, 2013 0.0250 0.0250 0.0250 0.0250 20,366 +0.00(+0.00%)
Jul 23, 2013 0.0250 0.0300 0.0250 0.0250 40,000 -0.00(-16.67%)
Jul 22, 2013 0.0300 0.0300 0.0300 0.0300 20,050 +0.00(+20.00%)
Jul 19, 2013 0.0250 0.0250 0.0250 0.0250 15,000 +0.00(+0.00%)
Jul 18, 2013 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 17, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 16, 2013 0.0250 0.0250 0.0250 0.0250 13,000 +0.00(+0.00%)
Jul 15, 2013 0.0250 0.0250 0.0250 0.0250 33,500 +0.01(+25.00%)
Jul 12, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 11, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 10, 2013 0.0200 0.0200 0.0200 0.0200 1,400 +0.00(+0.00%)
Jul 09, 2013 0.0200 0.0200 0.0200 0.0200 600 -0.01(-20.00%)
Jul 08, 2013 0.0200 0.0250 0.0200 0.0250 15,000 +0.01(+25.00%)
Jul 05, 2013 0.0200 0.0200 0.0200 0.0200 560 +0.00(+0.00%)
Jul 04, 2013 0.0200 0.0200 0.0200 0.0200 5,000 -0.01(-20.00%)
Jul 03, 2013 0.0250 0.0250 0.0250 0.0250 40,000 +0.01(+25.00%)
Jul 02, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 28, 2013 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Jun 26, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 25, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 24, 2013 0.0250 0.0300 0.0250 0.0300 70,000 +0.01(+50.00%)
Jun 21, 2013 0.0200 0.0200 0.0200 0.0200 1,260 -0.01(-33.33%)
Jun 20, 2013 0.0250 0.0300 0.0250 0.0300 13,000 +0.00(+20.00%)
Jun 19, 2013 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Jun 18, 2013 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Jun 17, 2013 0.0250 0.0250 0.0250 0.0250 6,500 +0.00(+0.00%)
Jun 14, 2013 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 13, 2013 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 12, 2013 0.0250 0.0250 0.0250 0.0250 500 -0.00(-16.67%)
Jun 11, 2013 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
Jun 10, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 07, 2013 0.0300 0.0300 0.0300 0.0300 52,000 +0.00(+20.00%)
Jun 06, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 05, 2013 0.0250 0.0250 0.0250 0.0250 300 +0.00(+0.00%)
Jun 04, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 03, 2013 0.0300 0.0300 0.0200 0.0250 667,850 -0.01(-28.57%)
May 31, 2013 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
May 30, 2013 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
May 29, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 28, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 27, 2013 0.0350 0.0350 0.0350 0.0350 3,000 +0.01(+16.67%)
May 24, 2013 0.0300 0.0300 0.0300 0.0300 800 -0.01(-14.29%)
May 23, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 22, 2013 0.0350 0.0350 0.0350 0.0350 7,014 +0.01(+16.67%)
May 21, 2013 0.0300 0.0300 0.0300 0.0300 4 +0.00(+0.00%)
May 17, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 16, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 15, 2013 0.0300 0.0300 0.0300 0.0300 20,000 -0.01(-14.29%)
May 13, 2013 0.0350 0.0350 0.0350 0.0350 5,000 +0.01(+16.67%)
May 10, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 09, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 08, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 07, 2013 0.0300 0.0300 0.0300 0.0300 4,181 -0.01(-14.29%)
May 06, 2013 0.0350 0.0350 0.0350 0.0350 30,700 +0.01(+16.67%)
May 03, 2013 0.0250 0.0300 0.0250 0.0300 26,800 -0.01(-14.29%)
May 02, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 01, 2013 0.0350 0.0350 0.0350 0.0350 14,000 +0.00(+0.00%)
Apr 30, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 29, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 26, 2013 0.0350 0.0350 0.0350 0.0350 20,002 +0.01(+16.67%)
Apr 25, 2013 0.0300 0.0300 0.0300 0.0300 54,700 -0.01(-25.00%)
Apr 24, 2013 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 23, 2013 0.0300 0.0400 0.0300 0.0400 8,000 +0.01(+33.33%)
Apr 22, 2013 0.0300 0.0300 0.0300 0.0300 3,500 -0.01(-14.29%)
Apr 19, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 18, 2013 0.0350 0.0350 0.0350 0.0350 5,000 +0.01(+16.67%)
Apr 17, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 16, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 15, 2013 0.0350 0.0350 0.0300 0.0300 100,000 -0.01(-14.29%)
Apr 12, 2013 0.0400 0.0400 0.0350 0.0350 21,500 -0.00(-12.50%)
Apr 11, 2013 0.0350 0.0400 0.0350 0.0400 3,000 +0.00(+14.29%)
Apr 10, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 09, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 08, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 05, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 04, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 03, 2013 0.0350 0.0350 0.0350 0.0350 3,500 +0.00(+0.00%)
Apr 02, 2013 0.0350 0.0350 0.0350 0.0350 500 +0.00(+0.00%)
Apr 01, 2013 0.0350 0.0350 0.0350 0.0350 3,300 +0.00(+0.00%)
Mar 28, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 27, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 26, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 25, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 22, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 21, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 20, 2013 0.0350 0.0350 0.0350 0.0350 3,000 -0.01(-22.22%)
Mar 19, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 18, 2013 0.0350 0.0450 0.0350 0.0450 19,000 +0.00(+12.50%)
Mar 15, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 14, 2013 0.0450 0.0450 0.0350 0.0400 43,000 +0.00(+0.00%)
Mar 13, 2013 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 12, 2013 0.0400 0.0400 0.0400 0.0400 14,000 +0.00(+14.29%)
Mar 11, 2013 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Mar 08, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 07, 2013 0.0350 0.0350 0.0350 0.0350 5,000 -0.01(-22.22%)
Mar 06, 2013 0.0400 0.0450 0.0400 0.0450 20,000 +0.01(+28.57%)
Mar 05, 2013 0.0400 0.0400 0.0350 0.0350 34,000 -0.00(-12.50%)
Mar 04, 2013 0.0400 0.0400 0.0400 0.0400 3,000 -0.00(-11.11%)
Mar 01, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 28, 2013 0.0400 0.0450 0.0400 0.0450 254,000 +0.00(+0.00%)
Feb 27, 2013 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+0.00%)
Feb 26, 2013 0.0450 0.0450 0.0450 0.0450 40,000 -0.01(-10.00%)
Feb 22, 2013 0.0500 0.0500 0.0500 0.0500 60,000 +0.01(+11.11%)
Feb 21, 2013 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+0.00%)
Feb 20, 2013 0.0450 0.0450 0.0450 0.0450 9,250 -0.01(-10.00%)
Feb 19, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 15, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 14, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 13, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 12, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 11, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 08, 2013 0.0500 0.0500 0.0500 0.0500 42,000 +0.00(+0.00%)
Feb 07, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 06, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 04, 2013 0.0500 0.0500 0.0450 0.0500 63,300 -0.00(-9.09%)
Feb 01, 2013 0.0550 0.0550 0.0550 0.0550 83,000 +0.00(+10.00%)
Jan 31, 2013 0.0500 0.0500 0.0500 0.0500 136,285 +0.00(+0.00%)
Jan 30, 2013 0.0500 0.0500 0.0500 0.0500 12,000 +0.01(+11.11%)
Jan 29, 2013 0.0450 0.0450 0.0450 0.0450 350 +0.00(+0.00%)
Jan 28, 2013 0.0450 0.0450 0.0450 0.0450 200 -0.01(-10.00%)
Jan 25, 2013 0.0500 0.0500 0.0500 0.0500 259,700 +0.00(+0.00%)
Jan 24, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 23, 2013 0.0500 0.0500 0.0500 0.0500 105,000 +0.00(+0.00%)
Jan 22, 2013 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Jan 21, 2013 0.0500 0.0500 0.0500 0.0500 27,549 +0.01(+11.11%)
Jan 18, 2013 0.0450 0.0450 0.0450 0.0450 22,300 +0.00(+0.00%)
Jan 17, 2013 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+0.00%)
Jan 16, 2013 0.0450 0.0450 0.0450 0.0450 3,300 +0.00(+0.00%)
Jan 15, 2013 0.0450 0.0450 0.0450 0.0450 21,600 -0.01(-10.00%)
Jan 14, 2013 0.0500 0.0500 0.0500 0.0500 64,000 +0.01(+11.11%)
Jan 11, 2013 0.0450 0.0450 0.0450 0.0450 7,000 +0.00(+0.00%)
Jan 10, 2013 0.0450 0.0450 0.0450 0.0450 5,000 -0.01(-10.00%)
Jan 09, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 08, 2013 0.0500 0.0500 0.0500 0.0500 28,000 +0.00(+0.00%)
Jan 07, 2013 0.0500 0.0500 0.0500 0.0500 4,950 +0.01(+11.11%)
Jan 04, 2013 0.0400 0.0450 0.0400 0.0450 44,500 +0.00(+0.00%)
Jan 03, 2013 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Jan 02, 2013 0.0450 0.0450 0.0450 0.0450 2,300 +0.00(+0.00%)
Dec 31, 2012 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 28, 2012 0.0450 0.0450 0.0400 0.0450 40,300 +0.00(+12.50%)
Dec 27, 2012 0.0400 0.0400 0.0400 0.0400 1,250 +0.00(+0.00%)
Dec 24, 2012 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 21, 2012 0.0400 0.0400 0.0400 0.0400 26,500 +0.00(+0.00%)
Dec 20, 2012 0.0400 0.0400 0.0400 0.0400 635,300 +0.00(+0.00%)
Dec 19, 2012 0.0400 0.0400 0.0400 0.0400 15,500 +0.00(+14.29%)
Dec 18, 2012 0.0400 0.0400 0.0350 0.0350 260,000 -0.00(-12.50%)
Dec 17, 2012 0.0400 0.0500 0.0400 0.0400 95,194 +0.00(+0.00%)
Dec 14, 2012 0.0400 0.0400 0.0400 0.0400 24,000 -0.00(-11.11%)
Dec 13, 2012 0.0500 0.0500 0.0450 0.0450 91,472 +0.00(+0.00%)
Dec 12, 2012 0.0450 0.0450 0.0450 0.0450 11,507 +0.00(+0.00%)
Dec 11, 2012 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 10, 2012 0.0450 0.0450 0.0450 0.0450 12,000 -0.01(-10.00%)
Dec 07, 2012 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Dec 06, 2012 0.0450 0.0450 0.0450 0.0450 500 +0.00(+0.00%)
Dec 05, 2012 0.0450 0.0450 0.0450 0.0450 300 -0.01(-10.00%)
Dec 04, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 30, 2012 0.0500 0.0500 0.0500 0.0500 800 +0.00(+0.00%)
Nov 29, 2012 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Nov 28, 2012 0.0500 0.0500 0.0500 0.0500 7,000 -0.01(-16.67%)
Nov 27, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 26, 2012 0.0550 0.0600 0.0550 0.0600 14,000 +0.01(+20.00%)
Nov 24, 2012 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Nov 23, 2012 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Nov 22, 2012 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Nov 21, 2012 0.0600 0.0600 0.0500 0.0500 55,500 -0.00(-9.09%)
Nov 20, 2012 0.0550 0.0550 0.0550 0.0550 2,599 +0.00(+0.00%)
Nov 19, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 16, 2012 0.0550 0.0550 0.0500 0.0550 13,000 +0.00(+10.00%)
Nov 15, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 14, 2012 0.0500 0.0500 0.0500 0.0500 942 -0.01(-16.67%)
Nov 13, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 12, 2012 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 09, 2012 0.0500 0.0600 0.0500 0.0600 93,000 +0.00(+0.00%)
Nov 08, 2012 0.0500 0.0600 0.0500 0.0600 18,300 +0.00(+0.00%)
Nov 07, 2012 0.0600 0.0600 0.0600 0.0600 20,000 +0.01(+20.00%)
Nov 06, 2012 0.0500 0.0500 0.0500 0.0500 1,500 -0.01(-16.67%)
Nov 05, 2012 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 02, 2012 0.0600 0.0600 0.0600 0.0600 25,000 +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.