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

Pacific Booker Minerals Inc (TSV: BKM )

0.5100 +0.0100 (+2.00%)
Streaming Delayed Price Updated: 3:44 PM 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 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%)
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.