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

Barkerville Gold Mines Ltd (TSV: BGM )

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 (%)
May 30, 2014 0.3600 0.3600 0.3400 0.3500 19,000 +0.00(+0.00%)
May 29, 2014 0.3200 0.3500 0.3200 0.3500 25,670 +0.01(+2.94%)
May 28, 2014 0.3300 0.3400 0.3200 0.3400 90,625 -0.00(-1.45%)
May 27, 2014 0.3350 0.3500 0.3250 0.3450 81,699 -0.01(-2.82%)
May 26, 2014 0.3500 0.3550 0.3250 0.3550 77,580 +0.00(+0.00%)
May 23, 2014 0.3500 0.3750 0.3350 0.3550 89,633 +0.01(+1.43%)
May 22, 2014 0.3550 0.3750 0.3500 0.3500 36,865 +0.00(+0.00%)
May 21, 2014 0.3850 0.3850 0.3500 0.3500 138,117 -0.04(-9.09%)
May 20, 2014 0.3800 0.3850 0.3800 0.3850 17,500 +0.02(+4.05%)
May 16, 2014 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
May 15, 2014 0.3550 0.3550 0.3500 0.3500 78,820 -0.02(-5.41%)
May 14, 2014 0.3650 0.3700 0.3650 0.3700 49,687 +0.00(+0.00%)
May 13, 2014 0.3900 0.3900 0.3650 0.3700 121,400 -0.02(-5.13%)
May 12, 2014 0.3900 0.4000 0.3800 0.3900 77,415 +0.01(+1.30%)
May 09, 2014 0.3700 0.3900 0.3600 0.3850 160,710 +0.00(+0.00%)
May 08, 2014 0.3700 0.3850 0.3450 0.3850 320,256 +0.01(+2.67%)
May 07, 2014 0.4050 0.4050 0.3700 0.3750 408,274 -0.04(-9.64%)
May 06, 2014 0.4400 0.4400 0.4150 0.4150 51,850 -0.03(-5.68%)
May 05, 2014 0.4100 0.4400 0.4100 0.4400 62,109 +0.03(+7.32%)
May 02, 2014 0.4100 0.4300 0.4000 0.4100 190,817 +0.00(+0.00%)
May 01, 2014 0.4500 0.4500 0.4100 0.4100 369,835 -0.04(-8.89%)
Apr 30, 2014 0.4150 0.4500 0.4150 0.4500 34,600 +0.03(+7.14%)
Apr 29, 2014 0.4500 0.4500 0.4100 0.4200 994,400 -0.02(-4.55%)
Apr 28, 2014 0.4500 0.4500 0.4400 0.4400 56,245 -0.03(-6.38%)
Apr 25, 2014 0.4050 0.4750 0.4050 0.4700 280,172 +0.07(+17.50%)
Apr 24, 2014 0.4300 0.4350 0.4000 0.4000 365,547 -0.04(-9.09%)
Apr 23, 2014 0.4450 0.4500 0.4150 0.4400 321,350 -0.01(-2.22%)
Apr 22, 2014 0.4750 0.4750 0.4400 0.4500 87,555 -0.02(-3.23%)
Apr 21, 2014 0.4750 0.4750 0.4450 0.4650 27,286 -0.00(-1.06%)
Apr 17, 2014 0.4700 0.4700 0.4700 0 -0.01(-2.08%)
Apr 16, 2014 0.4550 0.4800 0.4500 0.4800 34,000 +0.01(+2.13%)
Apr 15, 2014 0.4600 0.4700 0.4600 0.4700 42,187 -0.01(-1.05%)
Apr 14, 2014 0.4700 0.4750 0.4500 0.4750 46,111 +0.02(+4.40%)
Apr 11, 2014 0.4800 0.4800 0.4800 0.4550 9,000 +0.01(+1.11%)
Apr 10, 2014 0.4650 0.4850 0.4500 0.4500 130,465 +0.00(+0.00%)
Apr 09, 2014 0.4700 0.4900 0.4500 0.4500 185,351 -0.01(-1.10%)
Apr 08, 2014 0.4900 0.4900 0.4550 0.4550 76,165 -0.02(-4.21%)
Apr 07, 2014 0.5000 0.5000 0.4650 0.4750 51,999 -0.03(-5.00%)
Apr 04, 2014 0.4800 0.5100 0.4700 0.5000 36,950 +0.03(+6.38%)
Apr 03, 2014 0.4850 0.4850 0.4650 0.4700 68,550 -0.03(-6.00%)
Apr 02, 2014 0.5000 0.5200 0.4700 0.5000 260,900 +0.01(+2.04%)
Apr 01, 2014 0.4800 0.4950 0.4600 0.4900 46,504 -0.01(-1.01%)
Mar 31, 2014 0.5000 0.5000 0.4850 0.4950 78,235 -0.01(-1.00%)
Mar 28, 2014 0.5000 0.5000 0.5000 0.5000 87,950 +0.00(+0.00%)
Mar 27, 2014 0.5000 0.5000 0.4950 0.5000 53,800 +0.00(+0.00%)
Mar 26, 2014 0.5200 0.5300 0.5000 0.5000 44,400 -0.02(-3.85%)
Mar 25, 2014 0.5000 0.5200 0.4950 0.5200 68,305 +0.04(+8.33%)
Mar 24, 2014 0.5100 0.5100 0.4700 0.4800 209,688 -0.04(-7.69%)
Mar 21, 2014 0.5200 0.5300 0.5100 0.5200 154,182 +0.00(+0.00%)
Mar 20, 2014 0.5200 0.5300 0.5100 0.5200 91,900 +0.00(+0.00%)
Mar 19, 2014 0.5300 0.5300 0.5200 0.5200 73,200 +0.00(+0.00%)
Mar 18, 2014 0.5400 0.5400 0.5200 0.5200 237,148 -0.04(-7.14%)
Mar 17, 2014 0.5400 0.5600 0.5400 0.5600 172,384 +0.01(+1.82%)
Mar 14, 2014 0.5600 0.5700 0.5400 0.5500 263,481 +0.01(+1.85%)
Mar 13, 2014 0.6100 0.6100 0.5400 0.5400 271,097 -0.07(-11.48%)
Mar 12, 2014 0.5400 0.6100 0.5100 0.6100 1,118,488 +0.09(+17.31%)
Mar 11, 2014 0.5400 0.5500 0.5200 0.5200 51,821 -0.02(-3.70%)
Mar 10, 2014 0.5600 0.5600 0.5300 0.5400 55,147 -0.02(-3.57%)
Mar 07, 2014 0.5300 0.5600 0.5200 0.5600 96,906 +0.03(+5.66%)
Mar 06, 2014 0.5500 0.5500 0.5300 0.5300 211,375 +0.00(+0.00%)
Mar 05, 2014 0.5800 0.5800 0.5200 0.5300 178,140 -0.02(-3.64%)
Mar 04, 2014 0.5900 0.5900 0.5500 0.5500 55,078 -0.04(-6.78%)
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.