Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 8.100 8.750 8.010 8.750 52,995 +0.45(+5.42%)
Aug 30, 2006 8.100 8.350 8.100 8.300 19,020 +0.15(+1.84%)
Aug 29, 2006 8.000 8.200 8.000 8.150 13,885 +0.16(+2.00%)
Aug 28, 2006 8.000 8.000 7.900 7.990 1,690 +0.09(+1.14%)
Aug 25, 2006 7.650 8.150 7.650 7.900 38,280 +0.25(+3.27%)
Aug 24, 2006 7.650 7.650 7.250 7.650 8,450 +0.15(+2.00%)
Aug 23, 2006 7.450 7.500 7.100 7.500 8,250 +0.05(+0.67%)
Aug 22, 2006 7.390 7.500 7.390 7.450 5,865 +0.05(+0.68%)
Aug 21, 2006 7.250 7.400 7.250 7.400 3,550 +0.15(+2.07%)
Aug 18, 2006 6.740 7.250 6.700 7.250 16,860 +0.75(+11.54%)
Aug 17, 2006 6.900 6.900 6.500 6.500 5,100 -0.28(-4.13%)
Aug 16, 2006 6.500 6.780 6.500 6.780 4,100 +0.28(+4.31%)
Aug 15, 2006 6.750 6.750 6.500 6.500 4,300 -0.20(-2.99%)
Aug 14, 2006 6.700 6.700 6.700 6.700 1,000 -0.05(-0.74%)
Aug 11, 2006 6.700 6.750 6.700 6.750 2,200 +0.55(+8.87%)
Aug 10, 2006 6.200 6.200 6.200 6.200 2,550 -0.55(-8.15%)
Aug 09, 2006 7.000 7.000 6.750 6.750 1,400 -0.25(-3.57%)
Aug 08, 2006 6.700 7.100 6.700 7.000 20,700 +0.25(+3.70%)
Aug 07, 2006 6.250 6.750 6.200 6.750 1,800 +0.00(+0.00%)
Aug 04, 2006 6.250 6.750 6.200 6.750 1,800 +0.00(+0.00%)
Aug 03, 2006 6.750 6.750 6.750 6.750 1,700 +0.05(+0.75%)
Aug 02, 2006 6.400 6.700 6.400 6.700 727 -0.20(-2.90%)
Aug 01, 2006 6.000 6.900 6.000 6.900 15,500 +0.00(+0.00%)
Jul 31, 2006 6.680 6.900 6.680 6.900 6,806 +0.30(+4.55%)
Jul 28, 2006 6.100 6.650 6.100 6.600 9,300 +0.05(+0.76%)
Jul 27, 2006 6.150 6.550 6.050 6.550 14,500 +0.45(+7.38%)
Jul 26, 2006 5.750 6.200 5.700 6.100 16,200 -0.35(-5.43%)
Jul 25, 2006 6.000 6.450 5.750 6.450 7,800 +0.20(+3.20%)
Jul 24, 2006 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jul 21, 2006 6.000 6.500 6.000 6.250 10,300 +0.25(+4.17%)
Jul 20, 2006 6.000 6.950 6.000 6.000 5,126 +0.00(+0.00%)
Jul 19, 2006 5.200 6.150 5.200 6.000 2,900 +0.00(+0.00%)
Jul 18, 2006 6.000 6.000 5.500 6.000 12,220 +0.50(+9.09%)
Jul 17, 2006 6.050 6.150 5.500 5.500 10,430 -0.30(-5.17%)
Jul 14, 2006 5.250 5.800 5.250 5.800 7,600 +0.69(+13.50%)
Jul 13, 2006 4.990 5.250 4.990 5.110 7,200 +0.11(+2.20%)
Jul 12, 2006 5.000 5.000 5.000 5.000 100 -0.01(-0.20%)
Jul 11, 2006 4.900 5.050 4.090 5.010 8,500 +0.01(+0.20%)
Jul 10, 2006 4.900 5.000 4.850 5.000 4,185 +0.00(+0.00%)
Jul 07, 2006 5.000 5.000 4.800 5.000 2,820 +0.00(+0.00%)
Jul 06, 2006 5.000 5.000 5.000 5.000 300 -0.10(-1.96%)
Jul 05, 2006 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Jul 03, 2006 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Jun 30, 2006 5.100 5.100 5.100 5.100 375 -0.20(-3.77%)
Jun 29, 2006 5.300 5.300 5.300 5.300 0 -0.20(-3.64%)
Jun 28, 2006 5.250 5.500 5.000 5.500 5,490 +0.25(+4.76%)
Jun 27, 2006 5.300 5.300 5.250 5.250 1,650 -0.38(-6.75%)
Jun 23, 2006 5.450 5.650 5.250 5.630 11,700 +0.63(+12.60%)
Jun 22, 2006 5.490 5.490 5.000 5.000 3,800 +0.05(+1.01%)
Jun 21, 2006 4.950 4.950 4.950 4.950 77 -0.55(-10.00%)
Jun 20, 2006 5.500 5.500 5.500 5.500 1,000 -0.25(-4.35%)
Jun 19, 2006 5.750 5.750 5.750 5.750 1,500 +0.05(+0.88%)
Jun 16, 2006 5.450 5.750 5.150 5.700 3,870 +0.65(+12.87%)
Jun 15, 2006 5.050 5.050 5.050 5.050 500 -0.44(-8.01%)
Jun 14, 2006 5.480 5.490 5.480 5.490 1,100 +0.24(+4.57%)
Jun 13, 2006 5.690 5.690 5.050 5.250 7,400 +0.00(+0.00%)
Jun 12, 2006 5.750 5.750 5.250 5.250 1,700 -0.24(-4.37%)
Jun 09, 2006 5.490 5.490 5.490 5.490 500 +0.39(+7.65%)
Jun 08, 2006 5.100 5.100 5.050 5.100 20 +0.05(+0.99%)
Jun 07, 2006 5.850 5.950 5.050 5.050 4,388 -0.65(-11.40%)
Jun 06, 2006 5.750 5.750 5.700 5.700 5,727 -0.05(-0.87%)
Jun 05, 2006 5.740 5.750 5.740 5.750 8,580 +0.50(+9.52%)
Jun 02, 2006 5.250 5.750 5.050 5.250 24,200 +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.