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, 2010 7.150 7.190 7.100 7.190 2,100 +0.00(+0.00%)
May 28, 2010 7.050 7.190 7.010 7.190 4,100 +0.18(+2.57%)
May 27, 2010 7.000 7.150 7.000 7.010 12,577 -0.22(-3.04%)
May 26, 2010 7.000 7.230 7.000 7.230 1,200 +0.38(+5.55%)
May 25, 2010 7.010 7.010 6.850 6.850 10,050 -0.15(-2.14%)
May 21, 2010 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
May 20, 2010 7.240 7.240 6.990 7.000 1,400 +0.00(+0.00%)
May 19, 2010 7.250 7.250 7.000 7.000 2,200 +0.00(+0.00%)
May 18, 2010 7.050 7.950 7.000 7.000 7,200 +0.00(+0.00%)
May 17, 2010 7.350 7.350 7.000 7.000 4,150 -0.18(-2.51%)
May 14, 2010 7.060 7.180 7.000 7.180 2,300 +0.13(+1.84%)
May 13, 2010 7.550 8.200 7.050 7.050 15,715 -0.47(-6.25%)
May 12, 2010 7.990 7.990 7.460 7.520 4,553 -0.01(-0.13%)
May 11, 2010 8.000 7.950 7.530 7.530 4,625 -0.47(-5.87%)
May 10, 2010 8.150 8.000 7.510 8.000 7,018 +0.48(+6.38%)
May 07, 2010 8.000 8.000 7.520 7.520 440 -0.22(-2.84%)
May 06, 2010 8.000 8.000 7.740 7.740 3,500 +0.09(+1.18%)
May 05, 2010 8.200 8.000 7.560 7.650 3,510 -0.60(-7.27%)
May 04, 2010 8.500 8.500 8.100 8.250 2,600 -0.28(-3.28%)
May 03, 2010 8.420 8.530 8.110 8.530 7,520 -0.17(-1.95%)
Apr 30, 2010 8.900 8.900 8.690 8.700 1,600 -0.10(-1.14%)
Apr 29, 2010 8.800 9.030 8.800 8.800 9,685 -0.22(-2.44%)
Apr 28, 2010 9.230 9.230 9.020 9.020 7,800 -0.08(-0.88%)
Apr 27, 2010 8.660 9.100 8.570 9.100 8,851 +0.38(+4.36%)
Apr 26, 2010 8.690 8.850 8.630 8.720 11,482 -0.03(-0.34%)
Apr 23, 2010 9.550 9.550 8.340 8.750 12,407 -0.81(-8.47%)
Apr 22, 2010 9.700 9.700 9.510 9.560 6,840 -0.14(-1.44%)
Apr 21, 2010 9.750 9.800 9.700 9.700 1,750 -0.02(-0.21%)
Apr 20, 2010 9.850 10.00 9.500 9.720 10,805 -0.13(-1.32%)
Apr 19, 2010 9.900 9.980 9.850 9.850 4,703 +0.02(+0.20%)
Apr 16, 2010 9.830 9.900 9.810 9.830 2,935 +0.03(+0.31%)
Apr 15, 2010 9.500 9.840 9.500 9.800 4,968 +0.30(+3.16%)
Apr 14, 2010 9.270 9.590 9.250 9.500 28,460 -0.05(-0.52%)
Apr 13, 2010 9.000 9.550 9.000 9.550 16,090 +0.60(+6.70%)
Apr 12, 2010 8.750 8.950 8.750 8.950 13,913 +0.20(+2.29%)
Apr 09, 2010 8.550 8.800 8.550 8.750 4,800 +0.15(+1.74%)
Apr 08, 2010 8.440 8.600 8.250 8.600 23,600 +0.50(+6.17%)
Apr 07, 2010 8.500 8.500 8.100 8.100 12,193 +0.09(+1.12%)
Apr 06, 2010 8.000 8.150 8.000 8.010 10,520 +0.01(+0.12%)
Apr 05, 2010 8.410 8.410 7.910 8.000 5,356 +0.10(+1.27%)
Apr 01, 2010 7.900 7.900 7.900 0 +0.60(+8.22%)
Mar 31, 2010 7.300 7.420 7.300 7.300 2,200 +0.05(+0.69%)
Mar 30, 2010 7.250 7.400 7.250 7.250 2,950 +0.14(+1.97%)
Mar 29, 2010 7.170 7.500 7.110 7.110 3,600 -0.29(-3.92%)
Mar 26, 2010 7.200 7.400 7.200 7.400 6,517 +0.25(+3.50%)
Mar 25, 2010 7.290 7.290 7.150 7.150 2,450 +0.05(+0.70%)
Mar 24, 2010 7.150 7.150 7.100 7.100 1,229 +0.00(+0.00%)
Mar 23, 2010 7.280 7.280 7.050 7.100 15,985 -0.18(-2.47%)
Mar 22, 2010 7.300 7.310 7.200 7.280 3,500 -0.07(-0.95%)
Mar 19, 2010 7.320 7.350 7.320 7.350 1,600 +0.15(+2.08%)
Mar 18, 2010 7.210 7.280 7.160 7.200 3,050 +0.10(+1.41%)
Mar 17, 2010 7.000 7.150 6.870 7.100 6,205 +0.11(+1.57%)
Mar 16, 2010 6.750 6.990 6.750 6.990 6,100 +0.24(+3.56%)
Mar 15, 2010 6.750 6.750 6.740 6.750 4,211 +0.15(+2.27%)
Mar 12, 2010 6.550 6.600 6.550 6.600 2,100 +0.10(+1.54%)
Mar 11, 2010 6.350 6.550 6.350 6.500 3,465 +0.25(+4.00%)
Mar 10, 2010 6.100 6.300 6.100 6.250 5,259 +0.25(+4.17%)
Mar 09, 2010 6.000 6.000 6.000 6.000 1,200 -0.10(-1.64%)
Mar 08, 2010 6.100 6.100 6.040 6.100 1,600 +0.10(+1.67%)
Mar 05, 2010 6.000 6.000 6.000 6.000 40 +0.00(+0.00%)
Mar 04, 2010 6.220 6.220 6.000 6.000 3,700 -0.18(-2.91%)
Mar 03, 2010 6.000 6.180 6.000 6.180 400 -0.03(-0.48%)
Mar 02, 2010 6.190 6.210 6.190 6.210 1,018 +0.22(+3.67%)
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.