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 (%)
Jun 30, 2009 5.400 5.400 5.400 5.400 500 +0.15(+2.86%)
Jun 29, 2009 5.400 5.400 5.250 5.250 2,400 -0.20(-3.67%)
Jun 26, 2009 5.500 5.500 5.450 5.450 500 -0.10(-1.80%)
Jun 25, 2009 5.500 5.600 5.500 5.550 2,100 +0.05(+0.91%)
Jun 24, 2009 5.720 5.730 5.500 5.500 1,200 +0.50(+10.00%)
Jun 23, 2009 5.390 5.390 5.000 5.000 1,300 -0.45(-8.26%)
Jun 22, 2009 5.450 5.450 5.450 5.450 1,000 -0.29(-5.05%)
Jun 19, 2009 5.760 5.740 5.740 5.740 2,300 +0.00(+0.00%)
Jun 18, 2009 5.760 5.790 5.740 5.740 2,300 +0.59(+11.46%)
Jun 17, 2009 5.600 5.600 5.150 5.150 5,000 -0.78(-13.15%)
Jun 16, 2009 5.930 5.930 5.930 5.930 700 +0.53(+9.81%)
Jun 15, 2009 5.940 5.940 5.400 5.400 600 -0.12(-2.17%)
Jun 12, 2009 5.200 5.520 5.100 5.520 2,700 +0.00(+0.00%)
Jun 11, 2009 5.200 5.520 5.100 5.520 2,700 +0.02(+0.36%)
Jun 10, 2009 5.500 5.500 5.500 5.500 60 +0.00(+0.00%)
Jun 09, 2009 5.500 5.500 5.500 5.500 100 -0.05(-0.90%)
Jun 08, 2009 5.500 5.550 5.500 5.550 3,800 +0.05(+0.91%)
Jun 05, 2009 5.590 5.600 5.500 5.500 2,600 +0.01(+0.18%)
Jun 04, 2009 5.490 5.490 5.490 5.490 100 +0.44(+8.71%)
Jun 03, 2009 5.510 5.510 5.050 5.050 2,400 -0.20(-3.81%)
Jun 02, 2009 5.550 5.550 5.250 5.250 1,700 -0.50(-8.70%)
Jun 01, 2009 5.800 5.800 5.700 5.750 2,400 -0.05(-0.86%)
May 29, 2009 5.340 5.800 5.170 5.800 3,000 +0.55(+10.48%)
May 28, 2009 5.250 5.250 5.250 5.250 2,250 +0.00(+0.00%)
May 27, 2009 5.210 5.250 5.210 5.250 1,300 -0.24(-4.37%)
May 26, 2009 5.500 5.500 5.230 5.490 1,750 +0.34(+6.60%)
May 25, 2009 5.150 5.150 5.150 0 +0.00(+0.00%)
May 22, 2009 5.350 5.350 5.150 5.150 985 +0.14(+2.79%)
May 21, 2009 5.010 5.010 5.010 0 +0.00(+0.00%)
May 20, 2009 5.800 5.800 5.010 5.010 3,450 -0.19(-3.65%)
May 19, 2009 5.730 5.790 5.200 5.200 500 +0.00(+0.00%)
May 15, 2009 5.730 5.790 5.200 5.200 500 -0.59(-10.19%)
May 14, 2009 5.760 5.790 5.760 5.790 500 +0.59(+11.35%)
May 13, 2009 5.350 5.400 5.200 5.200 1,158 -0.31(-5.63%)
May 12, 2009 5.510 5.510 5.510 5.510 200 -0.29(-5.00%)
May 11, 2009 5.800 5.800 5.800 5.800 200 +0.55(+10.48%)
May 08, 2009 5.700 5.700 5.250 5.250 3,800 -0.33(-5.91%)
May 07, 2009 5.610 5.610 5.580 5.580 995 -0.22(-3.79%)
May 06, 2009 5.800 5.800 5.800 5.800 900 +0.00(+0.00%)
May 05, 2009 5.800 5.800 5.800 5.800 900 +0.29(+5.26%)
May 04, 2009 5.900 5.990 5.510 5.510 11,910 -0.29(-5.00%)
May 01, 2009 5.750 5.900 5.750 5.800 3,400 -0.10(-1.69%)
Apr 30, 2009 5.900 5.900 5.890 5.900 2,100 +0.01(+0.17%)
Apr 29, 2009 5.890 5.890 5.890 5.890 100 +0.07(+1.20%)
Apr 28, 2009 5.940 6.000 5.570 5.820 3,600 +0.37(+6.79%)
Apr 27, 2009 5.500 5.450 5.450 5.450 800 +0.00(+0.00%)
Apr 24, 2009 5.500 5.500 5.450 5.450 800 +0.05(+0.93%)
Apr 22, 2009 5.630 5.630 5.200 5.400 700 -0.15(-2.70%)
Apr 21, 2009 5.630 5.630 5.550 5.550 400 +0.05(+0.91%)
Apr 20, 2009 5.680 5.680 5.500 5.500 840 -0.26(-4.51%)
Apr 17, 2009 6.000 6.000 5.760 5.760 3,850 -0.09(-1.54%)
Apr 16, 2009 5.860 5.860 5.850 5.850 220 -0.25(-4.10%)
Apr 15, 2009 6.100 6.100 6.100 6.100 810 -0.04(-0.65%)
Apr 14, 2009 6.140 6.140 6.140 6.140 500 +0.44(+7.72%)
Apr 13, 2009 6.000 6.140 5.700 5.700 8,200 -0.10(-1.72%)
Apr 09, 2009 5.800 6.000 5.750 5.800 300 -0.19(-3.17%)
Apr 08, 2009 6.000 6.000 5.460 5.990 2,340 -0.06(-0.99%)
Apr 07, 2009 6.050 6.050 6.050 6.050 200 +0.05(+0.83%)
Apr 06, 2009 6.000 6.000 6.000 6.000 600 +0.23(+3.99%)
Apr 03, 2009 6.290 6.290 5.550 5.770 1,625 -0.13(-2.20%)
Apr 02, 2009 6.210 6.210 5.900 5.900 700 -0.60(-9.23%)
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.