BISON GOLD RES (TSV: BGE)
0.0200 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 10:42 AM EST, Nov 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2013 0.0450 0.0450 0.0450 0.0450 43,000 -0.01(-10.00%)
Jan 30, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 29, 2013 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Jan 28, 2013 0.0500 0.0500 0.0500 0.0500 96,000 +0.00(+0.00%)
Jan 25, 2013 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Jan 24, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 23, 2013 0.0500 0.0500 0.0500 0.0500 300,000 +0.00(+0.00%)
Jan 22, 2013 0.0500 0.0500 0.0500 0.0500 31,000 +0.00(+0.00%)
Jan 21, 2013 0.0500 0.0500 0.0500 0.0500 167,833 -0.00(-9.09%)
Jan 18, 2013 0.0600 0.0600 0.0450 0.0550 114,000 -0.00(-8.33%)
Jan 17, 2013 0.0600 0.0600 0.0550 0.0600 304,000 -0.01(-7.69%)
Jan 16, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 15, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 14, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 11, 2013 0.0650 0.0650 0.0650 0.0650 83,310 +0.01(+8.33%)
Jan 10, 2013 0.0500 0.0600 0.0500 0.0600 34,000 +0.00(+9.09%)
Jan 09, 2013 0.0550 0.0550 0.0550 0.0550 1,500 +0.00(+10.00%)
Jan 08, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 07, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 04, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 03, 2013 0.0550 0.0550 0.0500 0.0500 286,000 +0.00(+0.00%)
Jan 02, 2013 0.0450 0.0500 0.0450 0.0500 12,208 +0.00(+0.00%)
Dec 31, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 28, 2012 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 27, 2012 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Dec 24, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 21, 2012 0.0450 0.0500 0.0450 0.0500 292,757 +0.01(+11.11%)
Dec 20, 2012 0.0450 0.0450 0.0450 0.0450 1,436,222 +0.00(+12.50%)
Dec 19, 2012 0.0400 0.0400 0.0400 0.0400 27,000 +0.00(+0.00%)
Dec 18, 2012 0.0400 0.0400 0.0400 0.0400 157,374 +0.00(+14.29%)
Dec 17, 2012 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 14, 2012 0.0400 0.0400 0.0350 0.0350 1,071,000 -0.01(-22.22%)
Dec 13, 2012 0.0450 0.0450 0.0400 0.0450 426,000 +0.00(+12.50%)
Dec 12, 2012 0.0400 0.0400 0.0400 0.0400 6,677 +0.00(+0.00%)
Dec 11, 2012 0.0500 0.0500 0.0400 0.0400 95,000 -0.01(-20.00%)
Dec 10, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 07, 2012 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 06, 2012 0.0550 0.0550 0.0450 0.0500 115,000 -0.00(-9.09%)
Dec 05, 2012 0.0550 0.0550 0.0550 0.0550 500 -0.00(-8.33%)
Dec 04, 2012 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Nov 30, 2012 0.0600 0.0650 0.0550 0.0650 39,500 +0.01(+18.18%)
Nov 29, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 28, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 27, 2012 0.0550 0.0550 0.0550 0.0550 500 -0.01(-15.38%)
Nov 26, 2012 0.0550 0.0650 0.0550 0.0650 41,000 +0.01(+18.18%)
Nov 24, 2012 0.0500 0.0700 0.0500 0.0550 463,000 +0.00(+0.00%)
Nov 23, 2012 0.0500 0.0700 0.0500 0.0550 463,000 +0.00(+0.00%)
Nov 22, 2012 0.0550 0.0600 0.0550 0.0550 209,789 -0.00(-8.33%)
Nov 21, 2012 0.0700 0.0700 0.0550 0.0600 44,255 +0.00(+0.00%)
Nov 20, 2012 0.0600 0.0600 0.0600 0.0600 25,000 -0.01(-7.69%)
Nov 19, 2012 0.0600 0.0700 0.0600 0.0650 291,400 +0.01(+8.33%)
Nov 16, 2012 0.0600 0.0600 0.0600 0.0600 2,250 +0.00(+9.09%)
Nov 15, 2012 0.0550 0.0550 0.0550 0.0550 41 -0.00(-8.33%)
Nov 14, 2012 0.0650 0.0650 0.0600 0.0600 332,000 -0.01(-14.29%)
Nov 13, 2012 0.0650 0.0700 0.0600 0.0700 411,800 +0.00(+0.00%)
Nov 12, 2012 0.0650 0.0700 0.0650 0.0700 840,000 +0.00(+0.00%)
Nov 09, 2012 0.0700 0.0700 0.0700 0.0700 51,000 -0.00(-6.67%)
Nov 08, 2012 0.0800 0.0800 0.0700 0.0750 148,250 +0.00(+0.00%)
Nov 07, 2012 0.0750 0.0750 0.0750 0.0750 53,500 +0.00(+7.14%)
Nov 06, 2012 0.0700 0.0700 0.0700 0.0700 110,000 +0.00(+0.00%)
Nov 05, 2012 0.0800 0.0900 0.0700 0.0700 56,955 -0.00(-6.67%)
Nov 02, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here