Skip to main content

Pacific Booker Minerals Inc (TSV: BKM )

0.5700 +0.0200 (+3.64%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 4.130 4.220 4.120 4.120 4,747 +0.01(+0.24%)
Feb 27, 2013 4.100 4.200 4.100 4.110 2,919 +0.05(+1.23%)
Feb 26, 2013 4.200 4.200 4.060 4.060 3,800 -0.24(-5.58%)
Feb 25, 2013 4.080 4.350 4.080 4.300 2,400 +0.02(+0.47%)
Feb 22, 2013 4.400 4.400 4.200 4.280 7,400 -0.07(-1.61%)
Feb 21, 2013 4.350 4.350 4.350 4.350 800 -0.14(-3.12%)
Feb 20, 2013 4.350 4.490 4.350 4.490 3,200 +0.21(+4.91%)
Feb 19, 2013 4.890 4.900 4.280 4.280 18,518 -0.67(-13.54%)
Feb 15, 2013 4.950 4.950 4.950 0 -0.05(-1.00%)
Feb 14, 2013 4.940 5.000 4.920 5.000 3,562 +0.06(+1.21%)
Feb 13, 2013 4.950 4.950 4.940 4.940 3,850 +0.13(+2.70%)
Feb 12, 2013 4.950 4.950 4.810 4.810 100 -0.14(-2.83%)
Feb 11, 2013 4.600 4.950 4.600 4.950 2,484 -0.05(-1.00%)
Feb 08, 2013 5.000 5.000 5.000 5.000 15 +0.10(+2.04%)
Feb 07, 2013 4.950 4.950 4.900 4.900 1,000 -0.03(-0.61%)
Feb 06, 2013 4.950 4.960 4.780 4.930 2,500 -0.07(-1.40%)
Feb 04, 2013 5.310 5.310 5.000 5.000 2,882 -0.10(-1.96%)
Feb 01, 2013 5.170 5.210 4.630 5.100 8,794 -0.40(-7.27%)
Jan 31, 2013 5.130 5.500 5.100 5.500 3,905 +0.04(+0.73%)
Jan 30, 2013 5.460 5.480 5.460 5.460 4,600 -0.04(-0.73%)
Jan 29, 2013 5.600 5.600 5.500 5.500 570 +0.00(+0.00%)
Jan 28, 2013 5.530 5.530 5.450 5.500 2,274 -0.24(-4.18%)
Jan 25, 2013 5.750 5.750 5.740 5.740 430 +0.14(+2.50%)
Jan 24, 2013 5.600 5.600 5.600 5.600 500 +0.17(+3.13%)
Jan 23, 2013 5.440 5.740 5.430 5.430 8,951 -0.22(-3.89%)
Jan 22, 2013 5.260 5.650 5.260 5.650 4,873 +0.10(+1.80%)
Jan 21, 2013 5.550 5.550 5.550 5.550 645 -0.05(-0.89%)
Jan 18, 2013 5.450 5.600 5.360 5.600 5,074 +0.24(+4.48%)
Jan 17, 2013 5.400 5.450 5.120 5.360 8,500 +0.35(+6.99%)
Jan 16, 2013 5.110 5.150 5.000 5.010 3,100 +0.24(+5.03%)
Jan 15, 2013 5.100 5.100 4.500 4.770 14,713 -0.27(-5.36%)
Jan 14, 2013 5.450 5.450 5.040 5.040 6,880 -0.32(-5.97%)
Jan 11, 2013 5.510 5.510 5.350 5.360 3,521 -0.49(-8.38%)
Jan 10, 2013 6.150 6.150 5.850 5.850 4,365 -0.34(-5.49%)
Jan 09, 2013 6.200 6.200 6.150 6.190 2,872 -0.01(-0.16%)
Jan 08, 2013 6.250 6.250 6.200 6.200 3,521 +0.00(+0.00%)
Jan 07, 2013 6.200 6.250 6.200 6.200 8,779 +0.00(+0.00%)
Jan 04, 2013 6.250 6.260 6.180 6.200 7,991 +0.00(+0.00%)
Jan 03, 2013 6.220 6.220 6.200 6.200 6,500 -0.09(-1.43%)
Jan 02, 2013 6.450 6.450 6.150 6.290 5,610 -0.21(-3.23%)
Dec 31, 2012 6.500 6.500 6.500 0 +0.39(+6.38%)
Dec 28, 2012 6.100 6.240 6.070 6.110 9,734 +0.02(+0.33%)
Dec 27, 2012 6.050 6.150 6.050 6.090 5,050 +0.04(+0.66%)
Dec 24, 2012 6.050 6.050 6.050 0 -0.09(-1.47%)
Dec 21, 2012 6.150 6.150 5.980 6.140 10,830 -0.01(-0.16%)
Dec 20, 2012 6.210 6.290 6.120 6.150 2,950 -0.13(-2.07%)
Dec 19, 2012 6.240 6.300 6.210 6.280 2,715 -0.23(-3.53%)
Dec 18, 2012 6.200 6.510 6.120 6.510 7,610 +0.26(+4.16%)
Dec 17, 2012 6.320 6.410 6.180 6.250 4,178 -0.08(-1.26%)
Dec 14, 2012 6.800 6.800 6.330 6.330 4,900 -0.33(-4.95%)
Dec 13, 2012 6.290 6.660 6.290 6.660 5,980 +0.46(+7.42%)
Dec 12, 2012 6.100 6.370 6.000 6.200 18,884 +0.55(+9.73%)
Dec 11, 2012 5.500 5.650 5.500 5.650 200 +0.19(+3.48%)
Dec 10, 2012 5.600 5.600 5.300 5.460 6,020 +0.23(+4.40%)
Dec 07, 2012 5.160 5.230 5.050 5.230 5,340 +0.13(+2.55%)
Dec 06, 2012 5.850 5.850 5.100 5.100 13,950 -0.78(-13.27%)
Dec 05, 2012 6.010 6.170 5.880 5.880 2,698 -0.44(-6.96%)
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.