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

Macdonald Mines Exploration Ltd (TSV: BMK )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 11:58 AM EDT, Jun 6, 2024 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 (%)
Feb 28, 2017 0.1300 0.1550 0.1300 0.1450 468,311 +0.02(+16.00%)
Feb 27, 2017 0.1100 0.1350 0.1100 0.1250 421,113 +0.01(+8.70%)
Feb 24, 2017 0.1050 0.1150 0.1050 0.1150 204,020 +0.00(+0.00%)
Feb 23, 2017 0.1200 0.1200 0.1050 0.1150 201,250 -0.00(-4.17%)
Feb 22, 2017 0.1150 0.1250 0.1100 0.1200 560,100 +0.00(+4.35%)
Feb 21, 2017 0.0950 0.1300 0.0950 0.1150 983,444 +0.03(+27.78%)
Feb 17, 2017 0.0900 0.0900 0.0900 0 +0.02(+38.46%)
Feb 16, 2017 0.0650 0.0650 0.0650 0.0650 104,500 +0.00(+0.00%)
Feb 15, 2017 0.0650 0.0650 0.0650 0.0650 55,900 +0.01(+8.33%)
Feb 13, 2017 0.0600 0.0600 0.0600 200 -0.01(-7.69%)
Feb 10, 2017 0.0600 0.0650 0.0600 0.0650 12,489 +0.00(+0.00%)
Feb 09, 2017 0.0650 0.0650 0.0650 0.0650 6,550 +0.00(+0.00%)
Feb 08, 2017 0.0650 0.0650 0.0650 0.0650 90,500 +0.00(+0.00%)
Feb 07, 2017 0.0700 0.0700 0.0650 0.0650 23,000 +0.01(+8.33%)
Feb 06, 2017 0.0700 0.0700 0.0600 0.0600 7,200 -0.01(-7.69%)
Feb 02, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 31, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 30, 2017 0.0700 0.0700 0.0650 0.0650 25,000 -0.01(-7.14%)
Jan 27, 2017 0.0700 0.0700 0.0700 0.0700 3,500 +0.00(+0.00%)
Jan 25, 2017 0.0700 0.0700 0.0700 200 -0.00(-6.67%)
Jan 24, 2017 0.0750 0.0750 0.0750 0.0750 27,536 -0.01(-6.25%)
Jan 23, 2017 0.0650 0.0800 0.0650 0.0800 177,100 +0.01(+23.08%)
Jan 20, 2017 0.0650 0.0650 0.0650 0.0650 7,250 +0.00(+0.00%)
Jan 19, 2017 0.0650 0.0650 0.0650 0.0650 1,500 +0.00(+0.00%)
Jan 18, 2017 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Jan 17, 2017 0.0650 0.0650 0.0650 0.0650 41,200 +0.00(+0.00%)
Jan 16, 2017 0.0650 0.0650 0.0650 0.0650 13,000 -0.01(-7.14%)
Jan 13, 2017 0.0650 0.0700 0.0650 0.0700 46,000 +0.01(+7.69%)
Jan 12, 2017 0.0600 0.0650 0.0600 0.0650 10,600 +0.01(+8.33%)
Jan 10, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 09, 2017 0.0650 0.0650 0.0600 0.0600 42,270 -0.01(-7.69%)
Jan 06, 2017 0.0750 0.0750 0.0650 0.0650 15,800 -0.01(-13.33%)
Jan 05, 2017 0.0700 0.0750 0.0700 0.0750 106,000 +0.01(+25.00%)
Jan 04, 2017 0.0650 0.0650 0.0600 0.0600 50,000 -0.01(-7.69%)
Dec 30, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 29, 2016 0.0700 0.0700 0.0650 0.0650 8,900 -0.01(-7.14%)
Dec 28, 2016 0.0700 0.0700 0.0700 0.0700 27,000 +0.01(+7.69%)
Dec 23, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 22, 2016 0.0550 0.0650 0.0550 0.0650 69,395 +0.01(+8.33%)
Dec 21, 2016 0.0600 0.0650 0.0600 0.0600 9,400 +0.00(+9.09%)
Dec 20, 2016 0.0550 0.0650 0.0550 0.0550 5,000 -0.00(-8.33%)
Dec 19, 2016 0.0600 0.0600 0.0550 0.0600 16,000 +0.00(+9.09%)
Dec 16, 2016 0.0600 0.0650 0.0550 0.0550 44,800 -0.00(-8.33%)
Dec 15, 2016 0.0700 0.0700 0.0600 0.0600 24,200 +0.00(+0.00%)
Dec 14, 2016 0.0650 0.0650 0.0600 0.0600 57,002 +0.00(+0.00%)
Dec 13, 2016 0.0650 0.0650 0.0600 0.0600 15,600 +0.00(+0.00%)
Dec 12, 2016 0.0600 0.0600 0.0500 0.0600 166,602 +0.00(+0.00%)
Dec 09, 2016 0.0650 0.0650 0.0600 0.0600 8,200 -0.01(-14.29%)
Dec 08, 2016 0.0650 0.0700 0.0650 0.0700 9,300 +0.01(+16.67%)
Dec 07, 2016 0.0600 0.0650 0.0600 0.0600 33,644 +0.00(+0.00%)
Dec 05, 2016 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Dec 02, 2016 0.0650 0.0700 0.0650 0.0700 16,000 -0.00(-6.67%)
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.