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 (%)
Jul 31, 2008 6.350 6.990 6.350 6.850 4,650 +0.55(+8.73%)
Jul 30, 2008 6.250 6.300 6.010 6.300 5,600 +0.00(+0.00%)
Jul 29, 2008 6.500 6.550 6.300 6.300 3,400 +0.00(+0.00%)
Jul 28, 2008 6.300 6.300 6.300 6.300 1,700 +0.05(+0.80%)
Jul 25, 2008 6.440 6.630 6.200 6.250 6,000 -0.05(-0.79%)
Jul 24, 2008 6.500 6.500 6.010 6.300 5,000 -0.20(-3.08%)
Jul 23, 2008 6.500 6.500 6.500 6.500 1,525 -0.25(-3.70%)
Jul 22, 2008 6.750 6.750 6.750 6.750 500 -0.25(-3.57%)
Jul 21, 2008 7.000 7.000 7.000 7.000 1,970 +0.02(+0.29%)
Jul 18, 2008 6.800 6.980 6.800 6.980 8,443 +0.17(+2.50%)
Jul 17, 2008 6.810 6.810 6.810 6.810 121 -0.67(-8.96%)
Jul 16, 2008 7.480 7.480 7.480 7.480 0 +0.00(+0.00%)
Jul 15, 2008 7.480 7.480 7.480 7.480 0 +0.00(+0.00%)
Jul 14, 2008 7.480 7.480 7.480 7.480 0 +0.00(+0.00%)
Jul 11, 2008 7.480 7.480 7.480 7.480 100 +0.01(+0.13%)
Jul 10, 2008 6.450 7.470 6.450 7.470 1,400 +1.22(+19.52%)
Jul 09, 2008 6.150 6.250 6.120 6.250 2,000 +0.00(+0.00%)
Jul 08, 2008 6.110 6.510 5.500 6.250 5,430 -0.76(-10.84%)
Jul 07, 2008 7.010 7.010 7.010 7.010 100 -0.89(-11.27%)
Jul 04, 2008 7.990 7.990 7.900 7.900 1,445 +0.65(+8.97%)
Jul 03, 2008 7.400 7.400 7.250 7.250 5,680 -0.25(-3.33%)
Jul 02, 2008 7.500 7.500 7.500 7.500 500 +0.05(+0.67%)
Jul 01, 2008 7.450 7.500 7.450 7.450 1,900 +0.00(+0.00%)
Jun 30, 2008 7.450 7.500 7.450 7.450 1,900 +0.00(+0.00%)
Jun 27, 2008 7.500 7.500 7.450 7.450 1,550 -0.15(-1.97%)
Jun 26, 2008 7.600 7.600 7.600 7.600 375 +0.10(+1.33%)
Jun 25, 2008 7.500 7.500 7.500 7.500 200 +0.30(+4.17%)
Jun 24, 2008 7.440 7.690 7.200 7.200 2,500 -0.61(-7.81%)
Jun 23, 2008 7.810 7.810 7.810 7.810 2,500 +0.01(+0.13%)
Jun 20, 2008 8.350 8.350 7.800 7.800 1,100 -0.06(-0.76%)
Jun 19, 2008 7.860 7.860 7.860 7.860 187 -0.39(-4.73%)
Jun 18, 2008 8.500 8.500 8.250 8.250 1,400 -0.35(-4.07%)
Jun 17, 2008 8.550 8.600 8.500 8.600 5,650 +0.05(+0.58%)
Jun 16, 2008 8.200 8.750 8.200 8.550 12,160 +0.55(+6.88%)
Jun 13, 2008 8.480 8.480 8.000 8.000 4,000 -0.01(-0.12%)
Jun 12, 2008 8.200 8.500 8.010 8.010 12,900 -0.14(-1.72%)
Jun 11, 2008 8.070 8.200 8.000 8.150 10,700 +0.65(+8.67%)
Jun 10, 2008 7.000 7.510 7.000 7.500 3,100 +1.05(+16.28%)
Jun 09, 2008 6.480 6.550 6.400 6.450 11,800 +0.09(+1.42%)
Jun 06, 2008 6.970 6.970 6.000 6.360 23,800 +0.16(+2.58%)
Jun 05, 2008 7.260 7.260 6.200 6.200 7,550 -0.95(-13.29%)
Jun 04, 2008 7.100 7.150 7.100 7.150 2,283 +0.05(+0.70%)
Jun 03, 2008 7.330 7.870 7.100 7.100 8,010 -0.42(-5.59%)
Jun 02, 2008 7.650 7.650 7.260 7.520 2,700 -0.33(-4.20%)
May 30, 2008 7.160 7.870 7.160 7.850 15,600 +0.16(+2.08%)
May 29, 2008 7.800 7.800 7.690 7.690 2,600 -0.11(-1.41%)
May 28, 2008 7.800 7.850 7.800 7.800 2,700 +0.10(+1.30%)
May 27, 2008 7.470 7.720 7.470 7.700 4,000 -0.22(-2.78%)
May 26, 2008 8.200 8.200 7.920 7.920 3,671 +0.01(+0.13%)
May 23, 2008 7.920 7.920 7.390 7.910 1,059 -0.01(-0.13%)
May 22, 2008 8.150 8.150 7.920 7.920 7,220 -0.32(-3.88%)
May 21, 2008 8.240 8.250 8.240 8.240 700 +0.09(+1.10%)
May 20, 2008 8.300 8.300 8.150 8.150 2,500 -0.24(-2.86%)
May 19, 2008 8.240 8.390 8.240 8.390 4,500 +0.00(+0.00%)
May 16, 2008 8.240 8.390 8.240 8.390 4,500 +0.15(+1.82%)
May 15, 2008 8.250 8.250 8.240 8.240 2,280 -0.16(-1.90%)
May 14, 2008 8.770 8.880 8.250 8.400 7,185 +0.00(+0.00%)
May 13, 2008 8.470 8.470 8.400 8.400 5,200 -0.01(-0.12%)
May 12, 2008 8.500 8.500 8.410 8.410 1,200 -0.28(-3.22%)
May 09, 2008 8.750 8.870 8.500 8.690 4,200 -0.18(-2.03%)
May 08, 2008 8.750 8.870 8.700 8.870 3,870 +0.15(+1.72%)
May 07, 2008 8.700 8.750 8.700 8.720 3,013 +0.02(+0.23%)
May 06, 2008 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
May 05, 2008 8.700 8.700 8.500 8.700 4,900 +0.00(+0.00%)
May 02, 2008 8.700 8.700 8.700 8.700 2,900 +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.