PACIFIC BOOKER MINERALS, Inc. (NY: PBM)
4.820 USD  -0.430 (-8.19%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 15, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 15, 2014 5.010 5.010 4.820 4.820 900 -0.43(-8.19%)
Apr 11, 2014 5.250 5.250 5.250 5.250 0 -0.05(-0.94%)
Apr 10, 2014 5.300 5.300 5.300 5.300 135 +0.05(+0.95%)
Apr 09, 2014 5.150 5.320 5.150 5.250 3,465 +0.10(+1.94%)
Apr 08, 2014 5.150 5.150 5.130 5.150 2,800 +0.00(+0.00%)
Apr 07, 2014 5.150 5.150 4.990 5.150 10,497 -0.03(-0.58%)
Apr 04, 2014 5.220 5.320 5.180 5.180 400 +0.03(+0.58%)
Apr 02, 2014 5.150 5.150 5.150 0 -0.05(-0.96%)
Apr 01, 2014 5.160 5.200 5.160 5.200 950 +0.04(+0.78%)
Mar 31, 2014 5.310 5.310 5.150 5.160 13,497 -0.02(-0.47%)
Mar 28, 2014 5.310 5.310 5.150 5.184 1,300 -0.15(-2.77%)
Mar 26, 2014 5.332 5.332 5.332 0 +0.14(+2.64%)
Mar 25, 2014 5.250 5.270 5.195 5.195 1,100 -0.20(-3.68%)
Mar 24, 2014 5.300 5.430 5.270 5.393 2,005 +0.09(+1.76%)
Mar 21, 2014 5.400 5.400 5.300 5.300 8,236 -0.18(-3.28%)
Mar 20, 2014 5.390 5.550 5.300 5.480 2,650 +0.23(+4.38%)
Mar 19, 2014 5.300 6.470 5.130 5.250 31,800 -0.15(-2.78%)
Mar 18, 2014 5.560 5.560 5.300 5.400 1,592 +0.28(+5.46%)
Mar 17, 2014 5.120 5.120 5.120 5.120 278 -0.14(-2.66%)
Mar 14, 2014 5.260 5.260 5.260 5.260 695 -0.14(-2.59%)
Mar 13, 2014 5.550 5.550 5.400 5.400 507 -0.17(-3.05%)
Mar 12, 2014 5.300 5.570 5.300 5.570 4,367 +0.30(+5.69%)
Mar 11, 2014 5.390 5.740 5.080 5.270 20,071 +0.02(+0.38%)
Mar 10, 2014 5.250 5.250 5.250 5.250 324 -0.12(-2.23%)
Mar 07, 2014 5.250 5.470 5.200 5.370 5,130 -0.13(-2.35%)
Mar 06, 2014 5.510 5.540 5.490 5.499 10,660 -0.10(-1.80%)
Mar 03, 2014 5.600 5.600 5.600 0 +0.19(+3.51%)
Feb 27, 2014 5.410 5.410 5.410 5.410 0 +0.03(+0.56%)
Feb 26, 2014 5.450 5.460 5.260 5.380 6,128 +0.03(+0.56%)
Feb 25, 2014 5.500 5.590 5.350 5.350 3,000 -0.25(-4.46%)
Feb 24, 2014 5.650 5.690 5.600 5.600 3,208 -0.09(-1.58%)
Feb 21, 2014 5.750 5.780 5.690 5.690 5,399 -0.28(-4.69%)
Feb 20, 2014 5.960 6.000 5.960 5.970 4,144 -0.15(-2.45%)
Feb 19, 2014 5.900 6.150 5.900 6.120 1,500 +0.04(+0.66%)
Feb 18, 2014 6.080 6.690 5.910 6.080 17,270 +0.18(+3.05%)
Feb 14, 2014 5.900 5.900 5.900 0 +0.00(+0.00%)
Feb 13, 2014 5.620 5.950 5.620 5.900 9,087 -0.05(-0.84%)
Feb 12, 2014 5.930 5.950 5.930 5.950 300 +0.00(+0.00%)
Feb 10, 2014 5.950 5.950 5.950 0 -0.05(-0.83%)
Feb 07, 2014 6.080 6.120 6.000 6.000 4,800 +0.08(+1.32%)
Feb 06, 2014 6.000 6.040 5.910 5.922 5,600 -0.21(-3.40%)
Feb 05, 2014 6.010 6.130 6.000 6.130 9,380 +0.12(+2.00%)
Feb 04, 2014 6.020 6.070 6.010 6.010 474 -0.09(-1.48%)
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