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

Pacific Booker Minerals Inc (TSV: BKM )

0.5000 UNCHANGED
Streaming Delayed Price Updated: 11:31 AM EDT, May 21, 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, 2006 5.050 5.050 4.950 5.000 19,280 +0.00(+0.00%)
May 30, 2006 5.000 5.050 5.000 5.000 18,225 +0.00(+0.00%)
May 26, 2006 5.000 5.100 5.000 5.000 33,700 +0.00(+0.00%)
May 25, 2006 5.100 5.200 5.000 5.000 19,650 -0.10(-1.96%)
May 24, 2006 5.650 5.650 5.100 5.100 9,728 -0.55(-9.73%)
May 23, 2006 5.600 5.670 5.350 5.650 19,900 +0.05(+0.89%)
May 22, 2006 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
May 19, 2006 5.020 6.000 5.020 5.600 48,700 +0.35(+6.67%)
May 18, 2006 5.510 5.760 4.950 5.250 28,325 -0.55(-9.48%)
May 17, 2006 6.200 6.200 5.800 5.800 9,500 -0.40(-6.45%)
May 16, 2006 6.210 6.210 6.070 6.200 1,440 +0.00(+0.00%)
May 15, 2006 6.450 6.450 6.200 6.200 7,450 -0.30(-4.62%)
May 12, 2006 6.210 6.500 6.210 6.500 12,926 +0.00(+0.00%)
May 11, 2006 6.800 6.800 6.500 6.500 18,400 -0.35(-5.11%)
May 10, 2006 6.850 6.850 6.800 6.850 7,300 +0.05(+0.74%)
May 09, 2006 6.990 6.990 6.800 6.800 7,525 -0.20(-2.86%)
May 08, 2006 7.000 7.050 7.000 7.000 11,427 +0.25(+3.70%)
May 05, 2006 7.800 7.800 6.150 6.750 56,790 -0.85(-11.18%)
May 04, 2006 8.500 8.500 7.510 7.600 41,520 -0.90(-10.59%)
May 03, 2006 8.700 8.720 8.500 8.500 20,577 -0.20(-2.30%)
May 02, 2006 8.500 8.700 8.300 8.700 10,053 +0.45(+5.45%)
May 01, 2006 8.150 8.500 8.150 8.250 53,450 +0.14(+1.73%)
Apr 28, 2006 8.110 8.110 8.110 8.110 0 +0.31(+3.97%)
Apr 27, 2006 7.500 7.800 7.500 7.800 11,865 +0.45(+6.12%)
Apr 26, 2006 7.450 7.600 7.100 7.350 11,640 -0.10(-1.34%)
Apr 25, 2006 7.500 7.600 7.450 7.450 20,119 -0.05(-0.67%)
Apr 24, 2006 6.750 7.500 6.700 7.500 24,220 +0.95(+14.50%)
Apr 21, 2006 6.500 7.000 6.500 6.550 11,850 +0.20(+3.15%)
Apr 20, 2006 6.270 6.350 6.200 6.350 10,343 +0.15(+2.42%)
Apr 19, 2006 6.180 6.200 6.050 6.200 9,683 +0.01(+0.16%)
Apr 18, 2006 6.200 6.250 6.000 6.190 23,790 -0.06(-0.96%)
Apr 17, 2006 6.200 6.250 6.200 6.250 14,680 +0.10(+1.63%)
Apr 13, 2006 6.000 6.200 6.000 6.150 30,750 +0.00(+0.00%)
Apr 12, 2006 6.100 6.150 6.090 6.150 20,000 +0.05(+0.82%)
Apr 11, 2006 6.090 6.100 6.000 6.100 15,400 +0.10(+1.67%)
Apr 10, 2006 6.000 6.150 5.950 6.000 16,300 +0.00(+0.00%)
Apr 07, 2006 5.950 6.000 5.830 6.000 9,533 +0.00(+0.00%)
Apr 06, 2006 5.950 6.050 5.950 6.000 6,470 +0.00(+0.00%)
Apr 05, 2006 5.850 6.000 5.750 6.000 11,265 +0.15(+2.56%)
Apr 04, 2006 5.800 5.850 5.800 5.850 2,820 +0.10(+1.74%)
Apr 03, 2006 5.700 5.750 5.700 5.750 6,400 +0.00(+0.00%)
Mar 31, 2006 5.800 5.800 5.750 5.750 7,060 -0.20(-3.36%)
Mar 30, 2006 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Mar 29, 2006 5.980 5.980 5.600 5.950 24,150 -0.05(-0.83%)
Mar 28, 2006 6.000 6.000 6.000 6.000 1,050 +0.53(+9.69%)
Mar 27, 2006 6.000 6.000 4.900 5.470 18,200 -0.33(-5.69%)
Mar 24, 2006 5.500 5.800 5.370 5.800 18,513 +0.95(+19.59%)
Mar 21, 2006 4.850 4.850 4.850 4.850 1,500 +0.00(+0.00%)
Mar 20, 2006 4.850 4.850 4.850 4.850 2,500 +0.07(+1.46%)
Mar 17, 2006 4.800 4.800 4.780 4.780 1,000 -0.17(-3.43%)
Mar 16, 2006 4.950 4.950 4.950 4.950 1,414 +0.15(+3.13%)
Mar 15, 2006 4.750 4.800 4.750 4.800 4,000 +0.05(+1.05%)
Mar 14, 2006 4.750 4.750 4.750 4.750 300 +0.23(+5.09%)
Mar 13, 2006 4.520 4.520 4.520 4.520 1,000 -0.18(-3.83%)
Mar 10, 2006 4.350 4.700 4.300 4.700 7,050 +0.15(+3.30%)
Mar 09, 2006 4.630 4.630 4.550 4.550 1,400 -0.07(-1.52%)
Mar 08, 2006 4.600 4.620 4.600 4.620 4,200 +0.02(+0.43%)
Mar 07, 2006 4.500 4.600 4.400 4.600 4,160 +0.25(+5.75%)
Mar 06, 2006 4.400 4.500 4.350 4.350 3,100 -0.24(-5.23%)
Mar 03, 2006 4.590 4.620 4.590 4.590 2,356 +0.09(+2.00%)
Mar 02, 2006 4.490 4.500 4.250 4.500 8,400 +0.25(+5.88%)
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.