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

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
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 (%)
May 29, 2015 4.710 4.750 4.600 4.600 4,387 -0.32(-6.50%)
May 27, 2015 4.920 4.920 4.920 0 -0.28(-5.38%)
May 26, 2015 5.190 5.200 5.190 5.200 1,000 +0.20(+4.00%)
May 25, 2015 5.000 5.000 5.000 5.000 795 -0.30(-5.66%)
May 22, 2015 5.170 5.300 5.170 5.300 6,970 +0.40(+8.16%)
May 21, 2015 4.980 5.000 4.900 4.900 1,500 +0.12(+2.51%)
May 20, 2015 4.900 4.900 4.780 4.780 4,300 -0.12(-2.45%)
May 19, 2015 4.920 4.920 4.750 4.900 12,900 +0.00(+0.00%)
May 15, 2015 4.900 4.900 4.900 0 +0.07(+1.45%)
May 14, 2015 4.980 5.000 4.830 4.830 2,738 -0.17(-3.40%)
May 13, 2015 5.050 5.050 5.000 5.000 5,400 -0.10(-1.96%)
May 12, 2015 5.100 5.100 5.000 5.100 4,020 -0.03(-0.58%)
May 11, 2015 5.300 5.300 5.130 5.130 7,100 -0.12(-2.29%)
May 08, 2015 5.360 5.400 5.200 5.250 9,300 -0.15(-2.78%)
May 07, 2015 5.400 5.400 5.400 5.400 1,300 -0.02(-0.37%)
May 06, 2015 5.100 5.440 5.100 5.420 3,370 +0.40(+7.97%)
May 05, 2015 5.020 5.020 5.020 5.020 900 +0.02(+0.40%)
May 04, 2015 5.060 5.060 5.000 5.000 3,100 -0.20(-3.85%)
Apr 29, 2015 5.200 5.200 5.200 0 +0.04(+0.78%)
Apr 28, 2015 5.200 5.200 5.150 5.160 4,878 -0.04(-0.77%)
Apr 27, 2015 5.150 5.200 5.150 5.200 1,768 +0.10(+1.96%)
Apr 24, 2015 5.100 5.150 5.050 5.100 5,600 -0.01(-0.20%)
Apr 23, 2015 5.100 5.280 5.100 5.110 2,503 +0.01(+0.20%)
Apr 22, 2015 5.050 5.100 5.050 5.100 3,014 +0.04(+0.79%)
Apr 21, 2015 4.800 5.060 4.800 5.060 1,473 +0.01(+0.20%)
Apr 17, 2015 5.050 5.050 5.050 0 +0.03(+0.60%)
Apr 16, 2015 5.070 5.160 5.020 5.020 4,257 -0.05(-0.99%)
Apr 15, 2015 5.200 5.200 5.020 5.070 1,662 -0.23(-4.34%)
Apr 14, 2015 5.210 5.300 5.200 5.300 1,924 -0.10(-1.85%)
Apr 13, 2015 5.400 5.400 5.400 5.400 200 -0.08(-1.46%)
Apr 10, 2015 5.350 5.480 5.350 5.480 1,624 +0.17(+3.20%)
Apr 09, 2015 5.400 5.400 5.300 5.310 2,430 +0.01(+0.19%)
Apr 08, 2015 5.610 5.620 5.300 5.300 4,775 -0.35(-6.19%)
Apr 07, 2015 5.600 5.650 5.550 5.650 2,350 -0.05(-0.88%)
Apr 06, 2015 5.930 5.930 5.610 5.700 2,206 +0.00(+0.00%)
Apr 02, 2015 5.700 5.700 5.700 0 -0.10(-1.72%)
Apr 01, 2015 5.090 5.800 5.090 5.800 1,544 -0.20(-3.33%)
Mar 31, 2015 6.350 6.350 6.000 6.000 1,325 -0.35(-5.51%)
Mar 30, 2015 6.450 6.450 6.170 6.350 2,527 +0.25(+4.10%)
Mar 27, 2015 6.080 6.100 6.080 6.100 8,430 +0.04(+0.66%)
Mar 26, 2015 6.030 6.060 6.030 6.060 700 +0.44(+7.83%)
Mar 25, 2015 5.620 5.620 5.620 5.620 120 +0.07(+1.26%)
Mar 24, 2015 6.000 6.000 5.550 5.550 1,665 -0.30(-5.13%)
Mar 23, 2015 5.000 5.900 5.000 5.850 9,920 +0.54(+10.17%)
Mar 20, 2015 6.100 6.100 5.310 5.310 1,700 -0.69(-11.50%)
Mar 19, 2015 6.000 6.000 6.000 6.000 1,850 -0.10(-1.64%)
Mar 18, 2015 6.100 6.110 6.100 6.100 1,351 +0.02(+0.33%)
Mar 17, 2015 6.060 6.080 6.060 6.080 436 -0.17(-2.72%)
Mar 16, 2015 6.250 6.250 6.250 6.250 100 -0.25(-3.85%)
Mar 11, 2015 6.500 6.500 6.500 0 +0.26(+4.17%)
Mar 10, 2015 6.240 6.350 6.240 6.240 1,450 -0.21(-3.26%)
Mar 09, 2015 6.500 6.500 6.230 6.450 2,905 -0.25(-3.73%)
Mar 05, 2015 6.700 6.700 6.700 40 +0.19(+2.92%)
Mar 04, 2015 6.510 6.510 6.510 6.510 118 -0.29(-4.26%)
Mar 03, 2015 6.890 6.890 6.890 6.800 1,665 +0.00(+0.00%)
Mar 02, 2015 6.900 6.900 6.800 6.800 3,908 -0.10(-1.45%)
Feb 27, 2015 6.670 6.900 6.500 6.900 13,661 +0.15(+2.22%)
Feb 26, 2015 6.350 6.750 6.350 6.750 8,530 +0.40(+6.30%)
Feb 25, 2015 6.350 6.350 6.350 6.350 3,850 -0.12(-1.85%)
Feb 24, 2015 6.480 6.480 6.470 6.470 765 +0.00(+0.00%)
Feb 23, 2015 6.390 6.470 6.120 6.470 3,675 +0.22(+3.52%)
Feb 20, 2015 6.060 6.250 6.060 6.250 1,112 +0.15(+2.46%)
Feb 18, 2015 6.100 6.100 6.100 0 -0.01(-0.16%)
Feb 17, 2015 6.350 6.400 5.840 6.110 1,445 -0.19(-3.02%)
Feb 13, 2015 6.300 6.300 6.300 0 +0.25(+4.13%)
Feb 12, 2015 6.050 6.050 6.050 6.050 300 +0.00(+0.00%)
Feb 11, 2015 6.040 6.200 5.750 6.050 3,220 +0.38(+6.70%)
Feb 10, 2015 5.990 5.990 5.670 5.670 1,360 -0.32(-5.34%)
Feb 09, 2015 6.190 6.190 5.990 5.990 1,190 -0.21(-3.39%)
Feb 06, 2015 6.300 6.300 6.200 6.200 9,625 -0.10(-1.59%)
Feb 05, 2015 6.320 6.390 6.240 6.300 20,179 -0.35(-5.26%)
Feb 04, 2015 6.500 6.650 6.450 6.650 12,385 +0.35(+5.56%)
Feb 03, 2015 6.500 6.500 6.300 6.300 12,255 +0.00(+0.00%)
Feb 02, 2015 5.890 6.300 5.750 6.300 11,039 +0.61(+10.72%)
Jan 30, 2015 5.490 5.890 5.250 5.690 19,649 +0.53(+10.27%)
Jan 29, 2015 5.640 5.700 5.160 5.160 10,854 -0.46(-8.19%)
Jan 28, 2015 5.010 5.620 5.000 5.620 25,477 +0.75(+15.40%)
Jan 27, 2015 4.560 4.870 4.550 4.870 11,050 +0.32(+7.03%)
Jan 26, 2015 4.550 4.550 4.470 4.550 3,700 +0.00(+0.00%)
Jan 23, 2015 4.610 4.650 4.550 4.550 6,007 -0.05(-1.09%)
Jan 22, 2015 4.600 4.630 4.600 4.600 2,725 +0.00(+0.00%)
Jan 21, 2015 4.500 4.600 4.500 4.600 2,500 +0.00(+0.00%)
Jan 20, 2015 4.500 4.600 4.500 4.600 4,309 +0.05(+1.10%)
Jan 16, 2015 4.550 4.550 4.550 18 +0.05(+1.11%)
Jan 15, 2015 4.500 4.500 4.500 4.500 300 +0.02(+0.45%)
Jan 14, 2015 4.550 4.550 4.400 4.480 9,325 -0.02(-0.44%)
Jan 13, 2015 4.500 4.630 4.500 4.500 6,628 -0.10(-2.17%)
Jan 12, 2015 4.500 4.600 4.500 4.600 5,540 +0.30(+6.98%)
Jan 08, 2015 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 07, 2015 4.320 4.320 4.300 4.300 1,500 +0.13(+3.12%)
Jan 06, 2015 4.170 4.170 4.170 4.170 220 +0.04(+0.97%)
Jan 05, 2015 4.500 4.500 4.130 4.130 3,970 -0.47(-10.22%)
Jan 02, 2015 4.600 4.600 4.600 4.600 1,700 +0.00(+0.00%)
Dec 31, 2014 4.600 4.600 4.600 0 +0.14(+3.14%)
Dec 29, 2014 4.460 4.460 4.460 0 -0.09(-1.98%)
Dec 24, 2014 4.550 4.550 4.550 0 +0.10(+2.25%)
Dec 23, 2014 4.450 4.450 4.400 4.450 2,190 +0.00(+0.00%)
Dec 22, 2014 4.450 4.630 4.450 4.450 6,814 +0.05(+1.14%)
Dec 19, 2014 4.600 4.600 4.400 4.400 5,387 -0.20(-4.35%)
Dec 18, 2014 4.450 4.600 4.450 4.600 1,325 +0.10(+2.22%)
Dec 17, 2014 4.510 4.510 4.350 4.500 2,550 -0.10(-2.17%)
Dec 16, 2014 4.790 4.600 10,564 +0.25(+5.75%)
Dec 15, 2014 4.250 4.350 4.250 4.350 2,855 +0.25(+6.10%)
Dec 12, 2014 4.150 4.150 4.100 4.100 2,604 +0.00(+0.00%)
Dec 11, 2014 4.270 4.300 4.100 4.100 9,200 -0.16(-3.76%)
Dec 10, 2014 4.240 4.260 4.240 4.260 3,300 +0.01(+0.24%)
Dec 09, 2014 4.050 4.500 3.870 4.250 9,500 +0.22(+5.46%)
Dec 08, 2014 3.810 4.030 3.750 4.030 7,163 +0.28(+7.47%)
Dec 05, 2014 3.750 3.770 3.700 3.750 3,152 -0.40(-9.64%)
Dec 03, 2014 4.150 4.150 4.150 85 +0.50(+13.70%)
Dec 02, 2014 3.670 3.670 3.650 3.650 1,600 -0.05(-1.35%)
Dec 01, 2014 3.790 3.790 3.700 3.700 5,351 -0.14(-3.65%)
Nov 28, 2014 4.000 4.000 3.750 3.840 5,160 +0.02(+0.52%)
Nov 26, 2014 3.820 3.820 3.820 0 -0.10(-2.55%)
Nov 25, 2014 3.900 3.920 3.900 3.920 2,100 -0.13(-3.21%)
Nov 24, 2014 4.050 4.050 4.050 4.050 400 +0.00(+0.00%)
Nov 21, 2014 4.050 4.050 4.050 4.050 500 -0.22(-5.15%)
Nov 20, 2014 4.260 4.270 4.260 4.270 500 -0.01(-0.23%)
Nov 19, 2014 4.280 4.280 4.280 4.280 310 +0.23(+5.68%)
Nov 17, 2014 4.050 4.050 4.050 0 -0.20(-4.71%)
Nov 14, 2014 4.070 4.250 4.060 4.250 7,310 +0.05(+1.19%)
Nov 13, 2014 4.200 4.200 4.200 4.200 100 +0.00(+0.00%)
Nov 12, 2014 4.200 4.200 4.200 4.200 1,805 -0.02(-0.47%)
Nov 10, 2014 4.220 4.220 4.220 50 +0.02(+0.48%)
Nov 07, 2014 4.050 4.200 4.050 4.200 3,697 +0.06(+1.45%)
Nov 06, 2014 4.000 4.140 4.000 4.140 5,020 +0.00(+0.00%)
Nov 04, 2014 4.140 4.140 4.140 0 -0.01(-0.24%)
Nov 03, 2014 4.120 4.150 4.120 4.150 800 +0.40(+10.67%)
Oct 31, 2014 3.700 3.760 3.700 3.750 700 +0.03(+0.81%)
Oct 30, 2014 3.730 3.730 3.720 3.720 560 +0.17(+4.79%)
Oct 29, 2014 3.800 3.880 3.550 3.550 1,400 -0.25(-6.58%)
Oct 28, 2014 3.840 3.920 3.800 3.800 1,200 +0.10(+2.70%)
Oct 27, 2014 3.700 3.700 3.700 3.700 260 +0.10(+2.78%)
Oct 24, 2014 3.700 3.700 3.600 3.600 1,690 -0.10(-2.70%)
Oct 23, 2014 3.750 3.780 3.700 3.700 1,200 +0.00(+0.00%)
Oct 22, 2014 3.600 3.700 3.600 3.700 546 +0.15(+4.23%)
Oct 21, 2014 3.550 3.550 3.550 3.550 500 -0.01(-0.28%)
Oct 20, 2014 3.560 3.560 3.560 3.560 1,080 +0.04(+1.14%)
Oct 17, 2014 3.520 3.520 3.520 3.520 500 +0.16(+4.76%)
Oct 16, 2014 3.350 3.350 3.360 560 +0.01(+0.30%)
Oct 14, 2014 3.350 3.350 3.350 0 -0.30(-8.22%)
Oct 10, 2014 3.650 3.650 3.650 0 -0.19(-4.95%)
Oct 08, 2014 3.840 3.840 3.840 0 +0.30(+8.47%)
Oct 07, 2014 3.540 3.540 3.540 3.540 500 -0.50(-12.38%)
Oct 03, 2014 4.040 4.040 4.040 0 +0.14(+3.59%)
Oct 02, 2014 3.530 3.900 3.530 3.900 2,330 +0.10(+2.63%)
Sep 30, 2014 3.800 3.800 3.800 0 -0.15(-3.80%)
Sep 29, 2014 3.950 3.950 3.950 3.950 600 +0.08(+2.07%)
Sep 26, 2014 3.870 3.870 3.870 3.870 298 +0.06(+1.57%)
Sep 25, 2014 3.810 3.810 3.810 3.810 100 -0.19(-4.75%)
Sep 24, 2014 4.000 4.000 4.000 4.000 1,000 +0.00(+0.00%)
Sep 23, 2014 3.860 4.150 3.860 4.000 951 -0.34(-7.83%)
Sep 16, 2014 4.340 4.340 4.340 0 +0.44(+11.28%)
Sep 15, 2014 4.010 4.010 3.900 3.900 3,937 -0.10(-2.50%)
Sep 12, 2014 4.000 4.000 4.000 4.000 6,000 +0.00(+0.00%)
Sep 11, 2014 4.000 4.000 4.000 4.000 5,372 +0.00(+0.00%)
Sep 10, 2014 4.150 4.150 4.000 4.000 15,500 -0.15(-3.61%)
Sep 09, 2014 4.150 4.150 4.150 4.150 6,307 +0.00(+0.00%)
Sep 08, 2014 4.150 4.150 4.150 4.150 6,607 +0.00(+0.00%)
Sep 05, 2014 4.100 4.150 4.100 4.150 3,100 +0.05(+1.22%)
Sep 04, 2014 4.110 4.110 4.100 4.100 3,990 +0.00(+0.00%)
Sep 03, 2014 3.850 4.100 3.850 4.100 17,360 +0.30(+7.89%)
Sep 02, 2014 4.100 4.250 3.750 3.800 20,252 -0.40(-9.52%)
Aug 29, 2014 4.200 4.200 4.200 0 +0.20(+5.00%)
Aug 28, 2014 3.850 4.000 3.760 4.000 3,570 +0.05(+1.27%)
Aug 27, 2014 4.070 4.070 3.950 1,070 -0.12(-2.95%)
Aug 26, 2014 4.070 4.100 4.070 900 -0.03(-0.73%)
Aug 25, 2014 4.110 4.110 4.030 4.100 6,225 +0.00(+0.00%)
Aug 22, 2014 4.100 4.100 3.910 4.100 12,069 +0.00(+0.00%)
Aug 21, 2014 4.120 4.130 4.100 4.100 1,950 -0.03(-0.73%)
Aug 20, 2014 4.190 4.190 4.120 4.130 1,200 +0.00(+0.00%)
Aug 19, 2014 4.550 4.600 4.130 4.130 9,750 -0.86(-17.23%)
Aug 18, 2014 4.990 4.990 4.800 4.990 6,200 +0.09(+1.84%)
Aug 15, 2014 4.890 4.900 1,977 -0.09(-1.80%)
Aug 14, 2014 4.990 4.990 4.990 4.990 515 +0.08(+1.63%)
Aug 13, 2014 4.930 4.990 4.910 4.910 2,389 -0.08(-1.60%)
Aug 12, 2014 4.990 4.990 4.990 4.990 400 -0.01(-0.20%)
Aug 11, 2014 4.650 5.000 4.650 5.000 1,900 +0.05(+1.01%)
Aug 08, 2014 4.720 4.950 4.720 4.950 2,400 +0.10(+2.06%)
Aug 07, 2014 4.600 4.850 4.600 4.850 1,700 +0.21(+4.53%)
Aug 06, 2014 4.640 4.640 4.640 4.640 500 -0.01(-0.22%)
Aug 05, 2014 4.460 4.650 4.460 4.650 6,747 -0.45(-8.82%)
Aug 01, 2014 5.100 5.100 5.100 0 +0.15(+3.03%)
Jul 31, 2014 4.950 4.950 4.950 4.950 300 +0.15(+3.13%)
Jul 30, 2014 5.100 5.100 4.800 4.800 1,800 -0.30(-5.88%)
Jul 29, 2014 5.100 5.100 5.000 5.100 1,100 -0.02(-0.39%)
Jul 28, 2014 5.000 5.150 5.000 5.120 2,736 +0.22(+4.49%)
Jul 25, 2014 4.900 5.100 4.900 4.900 1,600 +0.08(+1.66%)
Jul 24, 2014 4.940 4.940 4.820 4.820 10,340 -0.33(-6.41%)
Jul 22, 2014 5.150 5.150 0 +0.10(+1.98%)
Jul 21, 2014 5.000 5.050 5.000 5.050 2,750 +0.04(+0.80%)
Jul 18, 2014 5.010 5.010 5.010 5.010 600 -0.08(-1.57%)
Jul 17, 2014 5.050 5.090 5.050 5.090 1,311 +0.14(+2.83%)
Jul 16, 2014 4.950 4.950 4.950 4.950 2,122 -0.09(-1.79%)
Jul 15, 2014 4.910 5.050 4.910 5.040 1,280 +0.14(+2.86%)
Jul 14, 2014 5.000 5.000 4.900 4.900 1,500 +0.00(+0.00%)
Jul 11, 2014 4.950 4.950 4.900 4.900 5,310 +0.00(+0.00%)
Jul 10, 2014 5.090 5.090 4.900 4.900 3,472 -0.03(-0.61%)
Jul 09, 2014 4.930 4.930 4.930 4.930 290 +0.01(+0.20%)
Jul 08, 2014 4.920 4.920 4.920 4.920 1,981 -0.05(-1.01%)
Jul 04, 2014 4.970 4.970 0 +0.02(+0.40%)
Jul 03, 2014 5.020 5.020 4.950 4.950 7,181 -0.20(-3.88%)
Jul 02, 2014 5.150 5.150 5.150 5.150 600 +0.05(+0.98%)
Jun 30, 2014 5.100 5.100 5.100 0 +0.20(+4.08%)
Jun 27, 2014 4.750 4.900 4.750 4.900 4,875 +0.05(+1.03%)
Jun 26, 2014 5.180 5.180 4.850 4.850 1,700 -0.40(-7.62%)
Jun 24, 2014 5.250 5.250 5.250 0 -0.19(-3.49%)
Jun 20, 2014 5.440 5.440 5.440 50 +0.24(+4.62%)
Jun 19, 2014 5.200 5.200 5.200 5.200 200 -0.16(-2.99%)
Jun 18, 2014 5.100 5.360 5.100 5.360 700 -0.04(-0.74%)
Jun 17, 2014 5.620 5.620 5.000 5.400 3,433 +0.00(+0.00%)
Jun 16, 2014 5.400 5.400 5.400 5.400 2,420 +0.40(+8.00%)
Jun 13, 2014 5.440 5.500 5.000 5.000 5,555 -0.44(-8.09%)
Jun 12, 2014 5.440 5.440 5.440 5.440 300 +0.04(+0.74%)
Jun 11, 2014 5.400 5.400 5.400 5.400 1,120 +0.24(+4.65%)
Jun 10, 2014 5.310 5.310 5.160 5.160 3,100 +0.04(+0.78%)
Jun 06, 2014 5.120 5.120 5.120 5.120 1,400 -0.23(-4.30%)
Jun 05, 2014 5.250 5.350 5.250 5.350 2,343 +0.35(+7.00%)
Jun 03, 2014 5.000 5.000 5.000 5.000 0 +0.35(+7.53%)
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.