BISON GOLD RES (TSV: BGE)
0.0250 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 2:05 PM EDT, Apr 15, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 0.1800 0.1800 0.1700 0.1700 38,500 +0.00(+0.00%)
Feb 28, 2012 0.1700 0.1700 0.1700 0.1700 824 +0.01(+3.03%)
Feb 27, 2012 0.1650 0.1650 0.1650 0.1650 11,000 +0.00(+0.00%)
Feb 24, 2012 0.1650 0.1650 0.1650 0.1650 19,550 +0.00(+0.00%)
Feb 23, 2012 0.1650 0.1650 0.1650 0.1650 5,500 +0.00(+0.00%)
Feb 22, 2012 0.1800 0.1800 0.1650 0.1650 29,000 -0.01(-8.33%)
Feb 21, 2012 0.1650 0.1800 0.1650 0.1800 5,700 +0.01(+9.09%)
Feb 17, 2012 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Feb 16, 2012 0.1700 0.1700 0.1700 0.1700 9,000 -0.01(-5.56%)
Feb 15, 2012 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Feb 14, 2012 0.1800 0.1800 0.1800 0.1800 500 -0.01(-5.26%)
Feb 13, 2012 0.1850 0.1900 0.1850 0.1900 50,000 +0.01(+2.70%)
Feb 10, 2012 0.1700 0.1850 0.1700 0.1850 4,500 +0.00(+0.00%)
Feb 09, 2012 0.1800 0.1850 0.1800 0.1850 25,000 +0.01(+2.78%)
Feb 08, 2012 0.1900 0.1900 0.1800 0.1800 14,500 -0.01(-5.26%)
Feb 07, 2012 0.1900 0.1900 0.1900 0.1900 5,500 +0.01(+2.70%)
Feb 06, 2012 0.1850 0.1850 0.1850 0.1850 15,000 +0.00(+0.00%)
Feb 03, 2012 0.1700 0.1850 0.1700 0.1850 50,000 -0.01(-2.63%)
Feb 02, 2012 0.1900 0.1900 0.1900 0.1900 500 +0.02(+15.15%)
Feb 01, 2012 0.1800 0.1800 0.1600 0.1650 153,500 +0.00(+0.00%)
Jan 31, 2012 0.1800 0.1800 0.1650 0.1650 68,500 -0.01(-2.94%)
Jan 30, 2012 0.1700 0.1700 0.1700 0.1700 3,000 -0.02(-10.53%)
Jan 27, 2012 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jan 26, 2012 0.1700 0.1900 0.1700 0.1900 28,000 +0.02(+11.76%)
Jan 25, 2012 0.1700 0.1700 0.1700 0.1700 20,500 +0.00(+0.00%)
Jan 24, 2012 0.1700 0.1700 0.1700 0.1700 11,000 -0.00(-2.86%)
Jan 23, 2012 0.1800 0.1800 0.1750 0.1750 28,000 +0.00(+0.00%)
Jan 20, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jan 19, 2012 0.1700 0.2000 0.1700 0.1750 145,000 +0.00(+0.00%)
Jan 18, 2012 0.1750 0.1750 0.1750 0.1750 500 +0.02(+12.90%)
Jan 17, 2012 0.1900 0.1900 0.1550 0.1550 28,500 -0.03(-16.22%)
Jan 16, 2012 0.1700 0.1850 0.1700 0.1850 117,200 +0.01(+2.78%)
Jan 13, 2012 0.1700 0.1800 0.1700 0.1800 79,666 +0.02(+16.13%)
Jan 12, 2012 0.1650 0.1650 0.1550 0.1550 5,000 -0.02(-13.89%)
Jan 11, 2012 0.1600 0.1800 0.1600 0.1800 46,500 +0.02(+12.50%)
Jan 10, 2012 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Jan 09, 2012 0.1600 0.1600 0.1600 0.1600 15,000 +0.01(+6.67%)
Jan 06, 2012 0.1400 0.1500 0.1400 0.1500 43,604 -0.02(-9.09%)
Jan 05, 2012 0.1650 0.1650 0.1650 0.1650 1,100 -0.01(-2.94%)
Jan 04, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 30, 2011 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 29, 2011 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 28, 2011 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 23, 2011 0.1450 0.1700 0.1700 0.1700 12,250 +0.01(+3.03%)
Dec 21, 2011 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 20, 2011 0.1650 0.1650 0.1650 0.1650 4,916 +0.02(+13.79%)
Dec 19, 2011 0.1500 0.1500 0.1450 0.1450 73,000 -0.02(-9.38%)
Dec 16, 2011 0.1700 0.1800 0.1600 0.1600 88,000 -0.01(-5.88%)
Dec 15, 2011 0.1700 0.1700 0.1700 0.1700 11,500 +0.01(+6.25%)
Dec 14, 2011 0.1400 0.1600 0.1400 0.1600 33,800 +0.01(+6.67%)
Dec 13, 2011 0.1600 0.1600 0.1500 0.1500 5,500 -0.01(-6.25%)
Dec 12, 2011 0.1600 0.1600 0.1600 0.1600 6,069 +0.00(+0.00%)
Dec 09, 2011 0.1350 0.1600 0.1350 0.1600 49,000 +0.00(+0.00%)
Dec 08, 2011 0.1350 0.1600 0.1300 0.1600 38,000 -0.01(-5.88%)
Dec 07, 2011 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 06, 2011 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 05, 2011 0.1650 0.1700 0.1300 0.1700 52,500 +0.01(+3.03%)
Dec 02, 2011 0.1650 0.1650 0.1650 0.1650 25,000 +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