PACIFIC BOOKER MINERALS, Inc. (NY: PBM)
3.890 USD  +0.190 (+5.14%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 3.670 3.890 3.670 3.890 3,800 +0.19(+5.14%)
Aug 28, 2014 3.580 3.700 3.500 3.700 2,225 +0.08(+2.21%)
Aug 27, 2014 3.580 3.620 3.580 3.620 2,150 -0.03(-0.82%)
Aug 26, 2014 3.650 3.650 3.650 3.650 500 +0.02(+0.56%)
Aug 25, 2014 3.750 3.750 3.630 3.630 1,400 -0.09(-2.43%)
Aug 22, 2014 3.760 3.760 3.755 3.720 15,475 -0.08(-2.11%)
Aug 21, 2014 3.800 3.800 3.800 3.800 1,000 -0.01(-0.26%)
Aug 20, 2014 4.015 4.015 3.800 3.810 4,097 -0.25(-6.16%)
Aug 19, 2014 4.330 4.330 4.050 4.060 9,600 -0.46(-10.18%)
Aug 18, 2014 4.740 4.790 4.470 4.520 12,408 +0.00(+0.00%)
Aug 15, 2014 4.650 4.350 4.520 1,235 -0.08(-1.74%)
Aug 14, 2014 4.540 4.680 4.540 4.600 1,200 +0.08(+1.77%)
Aug 13, 2014 4.800 4.800 4.550 4.520 2,370 -0.21(-4.44%)
Aug 12, 2014 4.730 4.730 4.730 4.730 525 +0.14(+3.05%)
Aug 11, 2014 4.500 4.600 4.430 4.590 3,400 +0.09(+2.00%)
Aug 08, 2014 3.890 4.500 3.890 4.500 3,000 +0.14(+3.21%)
Aug 07, 2014 4.300 4.360 4.250 4.360 800 +0.10(+2.35%)
Aug 06, 2014 4.250 4.270 4.250 4.260 2,245 +0.01(+0.23%)
Aug 05, 2014 4.400 4.400 3.620 4.250 38,631 -0.20(-4.49%)
Aug 04, 2014 4.670 4.680 4.450 4.450 1,050 -0.00(-0.01%)
Aug 01, 2014 4.750 4.750 4.450 4.450 2,700 -0.14(-3.04%)
Jul 31, 2014 4.660 4.660 4.589 4.590 2,650 +0.09(+2.00%)
Jul 30, 2014 4.770 4.770 4.295 4.500 11,095 -0.15(-3.23%)
Jul 29, 2014 4.740 4.740 4.650 4.650 4,974 -0.04(-0.85%)
Jul 28, 2014 4.591 4.810 4.591 4.690 60,605 +0.10(+2.18%)
Jul 25, 2014 4.642 4.720 4.562 4.590 3,800 +0.09(+2.00%)
Jul 24, 2014 4.600 4.650 4.500 4.500 1,900 -0.14(-3.02%)
Jul 22, 2014 4.640 4.640 4.640 0 +0.10(+2.20%)
Jul 21, 2014 4.900 4.900 4.540 4.540 2,400 -0.21(-4.42%)
Jul 18, 2014 4.750 4.760 4.750 4.750 1,200 -0.01(-0.21%)
Jul 17, 2014 4.750 4.770 4.750 4.760 400 -0.13(-2.66%)
Jul 16, 2014 4.890 4.890 4.890 4.890 300 +0.17(+3.60%)
Jul 15, 2014 4.750 4.790 4.690 4.720 5,500 -0.18(-3.67%)
Jul 11, 2014 4.900 4.900 4.900 0 +0.31(+6.75%)
Jul 10, 2014 4.960 4.960 4.500 4.590 2,850 -0.32(-6.52%)
Jul 09, 2014 4.800 4.910 4.703 4.910 1,070 -0.11(-2.19%)
Jul 08, 2014 5.020 5.020 5.020 5.020 200 -0.11(-2.14%)
Jul 07, 2014 5.130 5.130 5.130 5.130 293 +0.39(+8.23%)
Jul 03, 2014 4.740 4.740 4.740 0 -0.02(-0.42%)
Jul 02, 2014 4.980 4.980 4.760 4.760 2,000 -0.05(-1.04%)
Jul 01, 2014 4.900 4.900 4.810 4.810 830 -0.11(-2.24%)
Jun 30, 2014 4.430 4.920 4.430 4.920 4,265 +0.23(+4.90%)
Jun 27, 2014 4.660 4.690 4.520 4.690 1,250 +0.17(+3.76%)
Jun 26, 2014 4.820 4.820 4.520 4.520 1,200 -0.27(-5.64%)
Jun 25, 2014 4.950 4.950 4.790 4.790 900 -0.16(-3.23%)
Jun 24, 2014 5.250 5.250 4.950 4.950 600 +0.10(+2.06%)
Jun 23, 2014 4.850 4.850 4.850 4.850 100 -0.11(-2.22%)
Jun 20, 2014 5.020 5.045 4.960 4.960 1,100 +0.29(+6.16%)
Jun 19, 2014 4.672 4.672 4.672 4.672 600 -0.23(-4.64%)
Jun 18, 2014 4.790 4.900 4.750 4.900 1,000 +0.02(+0.41%)
Jun 17, 2014 4.850 4.880 4.850 4.880 400 -0.12(-2.40%)
Jun 16, 2014 4.780 5.000 4.780 5.000 2,000 +0.45(+9.89%)
Jun 13, 2014 5.000 5.000 4.550 4.550 2,500 -0.45(-9.00%)
Jun 12, 2014 5.000 5.000 5.000 5.000 300 +0.00(+0.00%)
Jun 11, 2014 4.900 5.000 4.900 5.000 700 +0.25(+5.26%)
Jun 10, 2014 4.880 4.880 4.750 4.750 700 -0.20(-4.04%)
Jun 06, 2014 4.950 4.950 4.950 4.950 15 +0.00(+0.00%)
Jun 05, 2014 4.920 4.950 4.920 4.950 2,614 +0.02(+0.41%)
Jun 04, 2014 4.780 4.930 4.740 4.930 1,360 +0.41(+9.07%)
Jun 03, 2014 4.080 4.640 4.080 4.520 1,775 +0.29(+6.86%)
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