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

Pacific Booker Minerals Inc (TSV: BKM )

0.5500 UNCHANGED
Streaming Delayed Price Updated: 2:52 PM EDT, May 31, 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 31, 2016 0.8400 0.8400 0.8400 0.8400 880 -0.06(-6.67%)
May 30, 2016 0.9000 0.9000 0.9000 0.9000 5,500 +0.04(+4.65%)
May 24, 2016 0.8600 0.8600 0.8600 0 -0.06(-6.52%)
May 19, 2016 0.9200 0.9200 0.9200 0 -0.05(-5.15%)
May 18, 2016 0.9100 0.9700 0.9100 0.9700 13,050 +0.15(+18.29%)
May 17, 2016 0.8200 0.8200 0.8200 0.8200 1,500 -0.03(-3.53%)
May 12, 2016 0.8500 0.8500 0.8500 0 -0.20(-19.05%)
May 11, 2016 0.9400 1.050 0.9400 1.050 10,600 +0.11(+11.70%)
May 09, 2016 0.9400 0.9400 0.9400 0 -0.02(-2.08%)
May 05, 2016 0.9600 0.9600 0.9600 400 +0.05(+5.49%)
May 04, 2016 0.8800 1.100 0.8800 0.9100 19,475 -0.19(-17.27%)
May 03, 2016 0.9500 1.100 0.9500 1.100 20,365 +0.15(+15.79%)
May 02, 2016 0.8000 0.9500 0.7500 0.9500 40,350 +0.25(+35.71%)
Apr 29, 2016 0.7000 0.7000 0.7000 0.7000 3,850 -0.11(-13.58%)
Apr 27, 2016 0.8100 0.8100 0.8100 0 +0.01(+1.25%)
Apr 26, 2016 0.8000 0.8000 0.8000 0.8000 3,055 +0.00(+0.00%)
Apr 25, 2016 0.8000 0.8000 0.8000 0.8000 8,020 +0.00(+0.00%)
Apr 22, 2016 0.7200 0.8500 0.7000 0.8000 5,806 -0.04(-4.76%)
Apr 21, 2016 0.8400 0.8400 0.8400 0.8400 649 -0.05(-5.62%)
Apr 20, 2016 0.9000 0.9000 0.8900 0.8900 9,062 +0.00(+0.00%)
Apr 19, 2016 0.7900 0.9900 0.7800 0.8900 10,211 +0.14(+18.67%)
Apr 18, 2016 0.7100 0.7500 0.7100 0.7500 10,929 +0.12(+19.05%)
Apr 15, 2016 0.6600 0.6600 0.6300 0.6300 7,236 -0.07(-10.00%)
Apr 14, 2016 0.7000 0.7000 0.7000 0.7000 2,000 -0.04(-5.41%)
Apr 13, 2016 0.7400 0.7400 0.7400 0.7400 2,000 -0.01(-1.33%)
Apr 12, 2016 0.7500 0.7500 0.7200 0.7500 9,620 +0.00(+0.00%)
Apr 11, 2016 0.8800 0.8800 0.7500 0.7500 6,330 -0.10(-11.76%)
Apr 08, 2016 0.9500 0.9500 0.7000 0.8500 106,715 -0.19(-18.27%)
Apr 07, 2016 1.060 1.060 1.040 1.040 1,500 -0.01(-0.95%)
Apr 06, 2016 1.050 1.050 1.050 1.050 200 +0.02(+1.94%)
Apr 05, 2016 1.050 1.050 1.030 1.030 400 -0.17(-14.17%)
Apr 04, 2016 1.180 1.210 1.180 1.200 3,900 +0.00(+0.00%)
Mar 29, 2016 1.200 1.200 1.200 50 +0.00(+0.00%)
Mar 28, 2016 1.190 1.200 1.190 1.200 1,050 +0.01(+0.84%)
Mar 24, 2016 1.190 1.190 1.190 0 +0.19(+19.00%)
Mar 23, 2016 0.9100 1.000 0.9000 1.000 2,800 -0.17(-14.53%)
Mar 22, 2016 1.340 1.340 1.170 1.170 10,974 -0.13(-10.00%)
Mar 21, 2016 1.350 1.350 1.300 1.300 6,120 -0.05(-3.70%)
Mar 18, 2016 1.350 1.350 1.350 1.350 700 -0.07(-4.93%)
Mar 17, 2016 1.420 1.420 1.420 1.420 100 +0.04(+2.90%)
Mar 16, 2016 1.350 1.380 1.300 1.380 3,010 +0.08(+6.15%)
Mar 15, 2016 1.250 1.300 1.250 1.300 1,735 -0.04(-2.99%)
Mar 14, 2016 1.340 1.340 1.340 1.340 650 +0.00(+0.00%)
Mar 11, 2016 1.340 1.340 1.340 1.340 1,000 -0.01(-0.74%)
Mar 10, 2016 1.350 1.350 1.350 1.350 1,200 +0.00(+0.00%)
Mar 08, 2016 1.350 1.350 1.350 0 +0.00(+0.00%)
Mar 07, 2016 1.390 1.390 1.350 1.350 3,530 -0.03(-2.17%)
Mar 04, 2016 1.350 1.350 1.380 4,354 +0.03(+2.22%)
Mar 03, 2016 1.490 1.500 1.350 1.350 8,162 +0.04(+3.05%)
Mar 01, 2016 1.310 1.310 1.310 0 -0.18(-12.08%)
Feb 29, 2016 1.490 1.490 1.490 1.490 1,500 -0.01(-0.67%)
Feb 26, 2016 1.500 1.500 1.490 1.500 4,555 -0.25(-14.29%)
Feb 24, 2016 1.750 1.750 1.750 70 +0.27(+18.24%)
Feb 23, 2016 1.570 1.580 1.480 1.480 2,500 -0.27(-15.43%)
Feb 19, 2016 1.750 1.750 1.750 0 -0.07(-3.85%)
Feb 18, 2016 1.810 1.820 1.800 1.820 7,100 -0.03(-1.62%)
Feb 17, 2016 1.850 1.900 1.800 1.850 4,000 +0.05(+2.78%)
Feb 16, 2016 1.840 1.850 1.800 1.800 2,296 -0.04(-2.17%)
Feb 12, 2016 1.840 1.840 1.840 0 +0.04(+2.22%)
Feb 10, 2016 1.800 1.800 1.800 0 +0.05(+2.86%)
Feb 09, 2016 1.700 1.750 1.650 1.750 1,400 -0.10(-5.41%)
Feb 08, 2016 1.700 1.900 1.700 1.850 8,600 +0.34(+22.52%)
Feb 05, 2016 1.500 1.510 1.500 1.510 3,832 +0.01(+0.67%)
Feb 04, 2016 1.500 1.500 1.500 1.500 8,000 -0.20(-11.76%)
Feb 01, 2016 1.700 1.700 1.700 70 -0.17(-9.09%)
Jan 29, 2016 1.840 1.870 1.840 1.870 200 +0.37(+24.67%)
Jan 28, 2016 1.630 1.630 1.500 1.500 1,626 -0.40(-21.05%)
Jan 27, 2016 1.850 1.900 1.760 1.900 1,500 -0.05(-2.56%)
Jan 26, 2016 2.000 2.000 1.950 1.950 3,367 +0.00(+0.00%)
Jan 25, 2016 2.040 2.040 1.950 1.950 2,053 -0.30(-13.33%)
Jan 22, 2016 2.250 2.350 2.250 2.250 2,700 +0.00(+0.00%)
Jan 21, 2016 2.250 2.250 2.250 2.250 900 +0.00(+0.00%)
Jan 20, 2016 2.300 2.300 2.250 2.250 2,165 -0.05(-2.17%)
Jan 19, 2016 2.300 2.380 2.300 2.300 2,885 +0.00(+0.00%)
Jan 18, 2016 2.250 2.300 2.250 2.300 5,702 +0.00(+0.00%)
Jan 15, 2016 2.300 2.300 2.300 2.300 200 +0.05(+2.22%)
Jan 14, 2016 2.250 2.250 2.250 2.250 100 -0.05(-2.17%)
Jan 13, 2016 2.200 2.340 2.200 2.300 4,220 +0.10(+4.55%)
Jan 12, 2016 2.200 2.200 2.120 2.200 3,250 +0.08(+3.77%)
Jan 11, 2016 2.080 2.120 2.080 2.120 4,484 +0.12(+6.00%)
Jan 08, 2016 1.960 2.000 1.960 2.000 1,450 +0.05(+2.56%)
Jan 07, 2016 2.140 2.140 1.950 1.950 7,050 -0.20(-9.30%)
Jan 06, 2016 2.100 2.150 2.100 2.150 1,300 +0.20(+10.26%)
Jan 04, 2016 1.950 1.950 1.950 0 -0.05(-2.50%)
Dec 30, 2015 2.000 2.000 2.000 0 -0.02(-0.99%)
Dec 29, 2015 2.100 2.100 2.020 2.020 1,200 -0.08(-3.81%)
Dec 24, 2015 2.100 2.100 2.100 0 +0.10(+5.00%)
Dec 23, 2015 1.970 2.150 1.970 2.000 5,219 -0.01(-0.50%)
Dec 22, 2015 2.000 2.020 2.000 2.010 3,285 +0.01(+0.50%)
Dec 21, 2015 1.950 2.050 1.950 2.000 2,200 -0.15(-6.98%)
Dec 18, 2015 2.100 2.150 1.950 2.150 3,420 +0.15(+7.50%)
Dec 17, 2015 2.000 2.000 1.970 2.000 3,100 +0.05(+2.56%)
Dec 15, 2015 1.950 1.950 1.950 0 +0.00(+0.00%)
Dec 14, 2015 1.960 1.960 1.950 1.950 360 -0.15(-7.14%)
Dec 11, 2015 1.990 2.100 1.990 2.100 3,669 +0.10(+5.00%)
Dec 10, 2015 2.100 2.100 2.000 2.000 5,300 -0.15(-6.98%)
Dec 08, 2015 2.150 2.150 2.150 0 +0.14(+6.97%)
Dec 02, 2015 2.010 2.010 2.010 0 +0.01(+0.50%)
Dec 01, 2015 2.000 2.000 2.000 2.000 3,000 +0.03(+1.52%)
Nov 30, 2015 2.060 2.060 1.950 1.970 2,735 -0.09(-4.37%)
Nov 27, 2015 2.110 2.110 2.040 2.060 5,200 +0.02(+0.98%)
Nov 25, 2015 2.040 2.040 2.040 90 +0.06(+3.03%)
Nov 24, 2015 1.990 2.000 1.950 1.980 9,530 +0.07(+3.66%)
Nov 19, 2015 1.910 1.910 1.910 0 -0.04(-2.05%)
Nov 18, 2015 1.950 1.950 1.950 1.950 100 +0.00(+0.00%)
Nov 17, 2015 1.990 1.990 1.950 1.950 6,011 +0.05(+2.63%)
Nov 12, 2015 1.900 1.900 1.900 0 +0.00(+0.00%)
Nov 10, 2015 1.900 1.900 1.900 90 -0.11(-5.47%)
Nov 09, 2015 2.020 2.020 1.990 2.010 400 -0.01(-0.50%)
Nov 06, 2015 2.350 2.380 2.010 2.020 3,615 -0.32(-13.68%)
Nov 05, 2015 2.310 2.340 2.310 2.340 9,830 -0.03(-1.27%)
Nov 04, 2015 2.390 2.450 2.350 2.370 15,520 +0.14(+6.28%)
Nov 03, 2015 2.130 2.230 2.130 2.230 1,800 +0.23(+11.50%)
Nov 02, 2015 2.000 2.000 2.000 2.000 1,000 +0.05(+2.56%)
Oct 28, 2015 1.950 1.950 1.950 0 -0.02(-1.02%)
Oct 27, 2015 2.060 2.060 1.970 1.970 1,750 -0.12(-5.74%)
Oct 26, 2015 2.250 2.260 2.090 2.090 2,100 -0.33(-13.64%)
Oct 22, 2015 2.420 2.420 2.420 40 +0.37(+18.05%)
Oct 21, 2015 2.000 2.150 2.000 2.050 11,380 +0.05(+2.50%)
Oct 20, 2015 1.990 2.020 1.880 2.000 4,574 -0.02(-0.99%)
Oct 19, 2015 2.000 2.020 2.000 2.020 5,600 +0.02(+1.00%)
Oct 16, 2015 2.090 2.090 2.000 2.000 3,000 -0.10(-4.76%)
Oct 14, 2015 2.100 2.100 2.100 0 +0.10(+5.00%)
Oct 13, 2015 2.300 2.300 2.000 2.000 12,350 -0.17(-7.83%)
Oct 09, 2015 2.170 2.170 2.170 0 -0.22(-9.21%)
Oct 06, 2015 2.390 2.390 2.390 0 +0.27(+12.74%)
Oct 05, 2015 2.120 2.120 2.120 2.120 1,500 -0.19(-8.23%)
Oct 02, 2015 2.480 2.480 2.310 2.310 2,100 -0.18(-7.23%)
Oct 01, 2015 2.500 2.500 2.490 2.490 1,600 +0.05(+2.05%)
Sep 30, 2015 2.440 2.450 2.400 2.440 7,450 -0.02(-0.81%)
Sep 29, 2015 2.400 2.490 2.400 2.460 6,100 +0.01(+0.41%)
Sep 28, 2015 2.500 2.500 2.400 2.450 3,180 +0.05(+2.08%)
Sep 25, 2015 2.400 2.490 2.330 2.400 5,653 +0.00(+0.00%)
Sep 24, 2015 2.500 2.500 2.320 2.400 5,214 -0.10(-4.00%)
Sep 23, 2015 2.350 2.500 2.350 2.500 1,720 +0.15(+6.38%)
Sep 21, 2015 2.350 2.350 2.350 0 +0.34(+16.92%)
Sep 18, 2015 2.250 2.400 2.010 2.010 4,100 -0.39(-16.25%)
Sep 17, 2015 2.390 2.400 2.390 2.400 1,800 +0.15(+6.67%)
Sep 16, 2015 2.260 2.260 2.250 2.250 1,500 +0.02(+0.90%)
Sep 11, 2015 2.230 2.230 2.230 0 -0.22(-8.98%)
Sep 10, 2015 2.500 2.500 2.250 2.450 18,001 +0.07(+2.94%)
Sep 09, 2015 2.200 2.480 2.200 2.380 2,026 +0.38(+19.00%)
Sep 08, 2015 2.000 2.010 2.000 2.000 6,495 +0.09(+4.71%)
Sep 04, 2015 1.910 1.910 1.910 0 +0.44(+29.93%)
Sep 03, 2015 1.500 1.500 1.470 1.470 2,000 -0.03(-2.00%)
Sep 02, 2015 1.500 1.500 1.500 1.500 1,500 +0.05(+3.45%)
Sep 01, 2015 1.500 1.500 1.400 1.450 1,500 -0.05(-3.33%)
Aug 31, 2015 1.490 1.500 1.460 1.500 4,563 +0.00(+0.00%)
Aug 28, 2015 1.450 1.500 1.450 1.500 5,000 +0.00(+0.00%)
Aug 27, 2015 1.580 1.580 1.500 1.500 2,879 +0.10(+7.14%)
Aug 26, 2015 1.450 1.450 1.400 1.400 7,700 -0.10(-6.67%)
Aug 25, 2015 1.500 1.500 1.500 1.500 2,076 +0.10(+7.14%)
Aug 24, 2015 1.480 1.660 1.020 1.400 16,610 -0.24(-14.63%)
Aug 19, 2015 1.640 1.640 1.640 5 -0.11(-6.29%)
Aug 18, 2015 1.750 1.750 1.750 1.750 450 +0.15(+9.37%)
Aug 13, 2015 1.600 1.600 1.600 20 -0.15(-8.57%)
Aug 12, 2015 1.750 1.750 1.750 1.750 1,320 +0.00(+0.00%)
Aug 11, 2015 1.750 1.750 1.750 1.750 2,275 +0.00(+0.00%)
Aug 10, 2015 1.750 1.750 1.750 1.750 500 +0.00(+0.00%)
Aug 07, 2015 1.770 1.770 1.750 1.750 8,646 -0.17(-8.85%)
Aug 06, 2015 1.930 1.930 1.920 1.920 600 +0.13(+7.26%)
Aug 04, 2015 1.790 1.790 1.790 15 -0.06(-3.24%)
Jul 31, 2015 1.850 1.850 1.850 0 +0.04(+2.21%)
Jul 30, 2015 1.850 1.850 1.800 1.810 1,400 -0.14(-7.18%)
Jul 29, 2015 2.000 2.040 1.950 1.950 6,630 +0.00(+0.00%)
Jul 28, 2015 1.950 1.950 1.950 1.950 600 +0.06(+3.17%)
Jul 27, 2015 2.050 2.050 1.890 1.890 3,845 -0.11(-5.50%)
Jul 24, 2015 1.910 2.000 1.910 2.000 600 -0.10(-4.76%)
Jul 23, 2015 2.280 2.280 2.100 2.100 2,254 -0.03(-1.41%)
Jul 22, 2015 2.020 2.150 2.000 2.130 5,515 +0.23(+12.11%)
Jul 21, 2015 1.980 2.050 1.800 1.900 10,900 +0.20(+11.76%)
Jul 20, 2015 1.740 1.750 1.610 1.700 6,750 +0.15(+9.68%)
Jul 17, 2015 1.550 1.780 1.500 1.550 13,035 +0.09(+6.16%)
Jul 16, 2015 1.950 1.950 1.330 1.460 29,100 -0.44(-23.16%)
Jul 15, 2015 2.200 2.210 1.900 1.900 3,105 -0.01(-0.52%)
Jul 14, 2015 2.300 2.300 1.910 1.910 4,000 -0.44(-18.72%)
Jul 13, 2015 2.360 2.370 2.270 2.350 11,530 +0.04(+1.73%)
Jul 10, 2015 2.500 2.500 2.210 2.310 34,840 -0.04(-1.70%)
Jul 09, 2015 3.000 3.000 2.300 2.350 79,479 -3.00(-56.07%)
Jul 07, 2015 5.350 5.350 5.350 0 -0.15(-2.73%)
Jul 06, 2015 5.560 5.670 5.500 5.500 3,057 +0.32(+6.18%)
Jul 03, 2015 5.500 5.500 5.180 5.180 2,345 -0.07(-1.33%)
Jul 02, 2015 5.100 5.250 5.100 5.250 1,949 +0.24(+4.79%)
Jun 30, 2015 5.010 5.010 5.010 0 +0.11(+2.24%)
Jun 29, 2015 4.950 4.950 4.750 4.900 5,424 -0.05(-1.01%)
Jun 25, 2015 4.950 4.950 4.950 0 +0.05(+1.02%)
Jun 24, 2015 4.890 4.900 4.890 4.900 1,400 +0.15(+3.16%)
Jun 22, 2015 4.750 4.750 4.750 49 -0.08(-1.66%)
Jun 19, 2015 4.780 4.830 4.780 4.830 1,000 -0.01(-0.21%)
Jun 17, 2015 4.840 4.840 4.840 91 +0.19(+4.09%)
Jun 16, 2015 4.900 4.900 4.650 4.650 2,225 -0.17(-3.53%)
Jun 15, 2015 4.750 4.820 4.710 4.820 2,275 -0.37(-7.13%)
Jun 11, 2015 5.190 5.190 5.190 5.190 68 +0.19(+3.80%)
Jun 10, 2015 5.090 5.150 4.790 5.000 1,542 +0.17(+3.52%)
Jun 09, 2015 5.200 5.200 4.830 4.830 1,300 -0.37(-7.12%)
Jun 08, 2015 4.760 5.250 4.650 5.200 8,800 +0.45(+9.47%)
Jun 04, 2015 4.750 4.750 4.750 0 +0.02(+0.42%)
Jun 03, 2015 4.400 4.730 4.400 4.730 1,100 +0.23(+5.11%)
Jun 02, 2015 4.600 4.600 4.420 4.500 2,400 -0.20(-4.26%)
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.