BISON GOLD RES (TSV: BGE)
0.0150 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:35 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2011 0.3600 0.3950 0.3600 0.3900 296,600 +0.03(+8.33%)
Feb 25, 2011 0.3600 0.3600 0.3400 0.3600 189,150 +0.03(+9.09%)
Feb 24, 2011 0.4000 0.4000 0.3300 0.3300 772,933 -0.06(-15.38%)
Feb 23, 2011 0.3550 0.3900 0.3500 0.3900 408,966 +0.04(+11.43%)
Feb 22, 2011 0.3200 0.3500 0.3200 0.3500 1,049,473 +0.04(+12.90%)
Feb 18, 2011 0.3000 0.3100 0.2900 0.3100 129,583 +0.01(+1.64%)
Feb 17, 2011 0.2900 0.3050 0.2900 0.3050 161,000 +0.01(+1.67%)
Feb 16, 2011 0.3000 0.3000 0.2900 0.3000 56,000 +0.00(+0.00%)
Feb 15, 2011 0.3000 0.3000 0.3000 0.3000 90,100 +0.00(+0.00%)
Feb 14, 2011 0.2800 0.3000 0.2800 0.3000 201,800 +0.02(+7.14%)
Feb 11, 2011 0.2900 0.3000 0.2700 0.2800 411,900 -0.01(-3.45%)
Feb 10, 2011 0.2900 0.2900 0.2900 0.2900 447,383 +0.02(+7.41%)
Feb 09, 2011 0.2850 0.2900 0.2700 0.2700 166,700 -0.02(-6.90%)
Feb 08, 2011 0.2900 0.2900 0.2800 0.2900 25,400 +0.01(+1.75%)
Feb 07, 2011 0.2700 0.2850 0.2700 0.2850 76,769 +0.00(+1.79%)
Feb 04, 2011 0.2800 0.2800 0.2700 0.2800 51,500 +0.02(+7.69%)
Feb 03, 2011 0.2600 0.2600 0.2500 0.2600 152,000 -0.01(-1.89%)
Feb 02, 2011 0.2800 0.2800 0.2500 0.2650 272,250 -0.01(-3.64%)
Feb 01, 2011 0.2900 0.2900 0.2650 0.2750 101,111 +0.02(+5.77%)
Jan 31, 2011 0.2650 0.2900 0.2600 0.2600 76,446 +0.00(+0.00%)
Jan 28, 2011 0.2600 0.2700 0.2600 0.2600 87,700 -0.01(-3.70%)
Jan 27, 2011 0.2900 0.2900 0.2700 0.2700 62,000 -0.04(-12.90%)
Jan 26, 2011 0.2650 0.3150 0.2500 0.3100 182,050 +0.04(+14.81%)
Jan 25, 2011 0.2800 0.2800 0.2650 0.2700 169,166 +0.00(+0.00%)
Jan 24, 2011 0.2900 0.2900 0.2700 0.2700 108,000 -0.03(-10.00%)
Jan 21, 2011 0.2950 0.3000 0.2900 0.3000 66,000 +0.00(+0.00%)
Jan 20, 2011 0.2900 0.3000 0.2550 0.3000 152,486 +0.01(+3.45%)
Jan 19, 2011 0.3150 0.3200 0.2800 0.2900 246,000 -0.03(-9.38%)
Jan 18, 2011 0.3000 0.3200 0.2800 0.3200 482,846 +0.02(+6.67%)
Jan 17, 2011 0.3000 0.3200 0.3000 0.3000 41,000 -0.01(-3.23%)
Jan 14, 2011 0.3100 0.3150 0.2900 0.3100 257,850 -0.01(-3.13%)
Jan 13, 2011 0.3200 0.3500 0.3200 0.3200 167,300 +0.02(+6.67%)
Jan 12, 2011 0.2750 0.3000 0.2750 0.3000 513,200 +0.02(+7.14%)
Jan 11, 2011 0.2600 0.2800 0.2600 0.2800 102,500 +0.02(+5.66%)
Jan 10, 2011 0.2650 0.2650 0.2550 0.2650 144,500 +0.00(+0.00%)
Jan 07, 2011 0.2600 0.2650 0.2500 0.2650 377,000 +0.01(+1.92%)
Jan 06, 2011 0.2750 0.2750 0.2550 0.2600 210,200 +0.00(+0.00%)
Jan 05, 2011 0.2650 0.2800 0.2550 0.2600 330,000 +0.00(+0.00%)
Jan 04, 2011 0.2750 0.2850 0.2600 0.2600 317,530 -0.01(-3.70%)
Dec 31, 2010 0.2650 0.2700 0.2550 0.2700 176,000 +0.01(+3.85%)
Dec 30, 2010 0.2700 0.2700 0.2550 0.2600 252,909 +0.01(+4.00%)
Dec 29, 2010 0.2500 0.2600 0.2400 0.2500 383,250 +0.02(+8.70%)
Dec 24, 2010 0.2350 0.2350 0.2300 0.2300 35,000 -0.01(-4.17%)
Dec 23, 2010 0.2400 0.2400 0.2400 0.2400 2,945 +0.01(+2.13%)
Dec 22, 2010 0.2350 0.2350 0.2300 0.2350 46,625 -0.01(-2.08%)
Dec 21, 2010 0.2400 0.2400 0.2400 0.2400 53,150 +0.00(+0.00%)
Dec 20, 2010 0.2300 0.2400 0.2250 0.2400 48,200 +0.00(+0.00%)
Dec 17, 2010 0.2350 0.2400 0.2350 0.2400 53,500 +0.03(+14.29%)
Dec 16, 2010 0.2350 0.2350 0.2050 0.2100 186,633 -0.02(-10.64%)
Dec 15, 2010 0.2650 0.2650 0.2350 0.2350 400,576 -0.03(-11.32%)
Dec 14, 2010 0.2400 0.2750 0.2300 0.2650 575,032 +0.03(+12.77%)
Dec 13, 2010 0.1900 0.2350 0.1900 0.2350 765,780 +0.06(+34.29%)
Dec 10, 2010 0.1800 0.2000 0.1750 0.1750 1,531,500 +0.00(+0.00%)
Dec 09, 2010 0.1750 0.1750 0.1750 0.1750 20,000 +0.00(+0.00%)
Dec 08, 2010 0.1750 0.1800 0.1700 0.1750 366,130 +0.00(+2.94%)
Dec 07, 2010 0.1700 0.1700 0.1700 0.1700 257,000 +0.00(+0.00%)
Dec 06, 2010 0.1700 0.1800 0.1600 0.1700 388,423 +0.00(+0.00%)
Dec 03, 2010 0.1750 0.1800 0.1700 0.1700 189,300 -0.00(-2.86%)
Dec 02, 2010 0.1900 0.1900 0.1750 0.1750 203,416 -0.01(-2.78%)
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