BISON GOLD RES (TSV: BGE)
0.0200 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 2:03 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2010 0.1500 0.1500 0.1500 0.1500 916 +0.00(+0.00%)
Feb 25, 2010 0.1700 0.1700 0.1500 0.1500 12,000 -0.02(-11.76%)
Feb 24, 2010 0.1700 0.1700 0.1700 0.1700 17,000 +0.01(+3.03%)
Feb 23, 2010 0.1600 0.1650 0.1550 0.1650 66,499 +0.02(+10.00%)
Feb 22, 2010 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 19, 2010 0.1500 0.1500 0.1500 0.1500 65,000 +0.00(+0.00%)
Feb 18, 2010 0.1450 0.1500 0.1450 0.1500 56,000 +0.02(+15.38%)
Feb 17, 2010 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 16, 2010 0.1300 0.1300 0.1300 0.1300 4,000 +0.01(+4.00%)
Feb 12, 2010 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Feb 11, 2010 0.1250 0.1250 0.1250 0.1250 1,078 -0.02(-10.71%)
Feb 10, 2010 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 09, 2010 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 08, 2010 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 05, 2010 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 04, 2010 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Feb 03, 2010 0.1400 0.1500 0.1400 0.1400 80,000 +0.00(+0.00%)
Feb 02, 2010 0.1400 0.1400 0.1400 0.1400 1,000 +0.01(+7.69%)
Feb 01, 2010 0.1300 0.1300 0.1300 0.1300 131,333 -0.01(-7.14%)
Jan 29, 2010 0.1250 0.1400 0.1250 0.1400 18,500 -0.00(-3.45%)
Jan 28, 2010 0.1400 0.1450 0.1400 0.1450 23,667 +0.02(+20.83%)
Jan 27, 2010 0.1200 0.1200 0.1200 0.1200 185,000 +0.00(+0.00%)
Jan 26, 2010 0.1300 0.1300 0.1200 0.1200 100,001 -0.01(-4.00%)
Jan 25, 2010 0.1500 0.1550 0.1250 0.1250 132,000 -0.03(-19.35%)
Jan 22, 2010 0.1550 0.1550 0.1550 0.1550 5,000 +0.01(+6.90%)
Jan 21, 2010 0.1600 0.1600 0.1450 0.1450 248,950 -0.02(-9.38%)
Jan 20, 2010 0.1500 0.1950 0.1500 0.1600 132,500 +0.01(+6.67%)
Jan 19, 2010 0.2000 0.2000 0.1500 0.1500 111,500 -0.02(-11.76%)
Jan 18, 2010 0.2450 0.2450 0.1700 0.1700 177,500 -0.03(-15.00%)
Jan 15, 2010 0.2500 0.2500 0.2000 0.2000 81,000 -0.05(-20.00%)
Jan 14, 2010 0.3000 0.3000 0.2500 0.2500 25,600 -0.04(-13.79%)
Jan 13, 2010 0.3000 0.3000 0.2900 0.2900 15,000 +0.00(+0.00%)
Jan 12, 2010 0.2700 0.2900 0.2700 0.2900 110,719 +0.04(+16.00%)
Jan 11, 2010 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Jan 08, 2010 0.2500 0.2500 0.2500 0.2500 458 -0.05(-16.67%)
Jan 07, 2010 0.3000 0.3000 0.3000 0.3000 16,000 -0.01(-1.64%)
Jan 06, 2010 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Jan 05, 2010 0.3050 0.3050 0.3050 0.3050 30,000 +0.05(+22.00%)
Jan 04, 2010 0.2500 0.2500 0.2500 0.2500 20,000 -0.05(-16.67%)
Dec 31, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 30, 2009 0.3000 0.3000 0.3000 0.3000 11,000 -0.02(-6.25%)
Dec 29, 2009 0.2050 0.3200 0.2050 0.3200 5,666 +0.05(+18.52%)
Dec 24, 2009 0.2700 0.2700 0.2700 0.2700 200 +0.07(+31.71%)
Dec 23, 2009 0.2100 0.2200 0.2050 0.2050 114,114 -0.07(-24.07%)
Dec 22, 2009 0.3000 0.3000 0.2700 0.2700 5,000 +0.06(+28.57%)
Dec 21, 2009 0.2250 0.2500 0.2100 0.2100 153,000 -0.04(-16.00%)
Dec 18, 2009 0.3000 0.3000 0.2100 0.2500 161,000 -0.03(-10.71%)
Dec 17, 2009 0.2800 0.2800 0.2800 0.2800 19,000 -0.06(-17.65%)
Dec 16, 2009 0.3450 0.3450 0.3000 0.3400 7,333 +0.04(+13.33%)
Dec 15, 2009 0.3100 0.3100 0.3000 0.3000 65,325 -0.05(-14.29%)
Dec 14, 2009 0.3500 0.3500 0.3500 0.3500 5,000 +0.05(+16.67%)
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