PACIFIC BOOKER MINERALS, Inc. (NY: PBM)
5.280 USD  +0.045 (+0.86%)
Official Closing Price  /  Updated: 6:40 PM EST, Mar 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 04, 2015 5.235 5.280 5.280 400 +0.04(+0.86%)
Mar 03, 2015 5.500 5.500 5.500 5.235 900 -0.25(-4.47%)
Mar 02, 2015 5.420 5.500 5.420 5.480 4,577 +0.23(+4.38%)
Feb 27, 2015 5.200 5.420 5.190 5.250 6,272 +0.05(+0.96%)
Feb 26, 2015 5.154 5.200 5.154 5.200 1,900 +0.07(+1.36%)
Feb 25, 2015 5.250 5.250 5.120 5.130 1,550 +0.28(+5.77%)
Feb 24, 2015 5.247 5.247 4.850 4.850 650 -0.23(-4.43%)
Feb 23, 2015 4.860 5.075 4.860 5.075 1,950 +0.25(+5.29%)
Feb 20, 2015 5.000 5.040 4.820 4.820 6,335 -0.18(-3.60%)
Feb 19, 2015 5.000 5.000 5.000 5.000 1,304 +0.00(+0.00%)
Feb 18, 2015 5.040 5.040 5.000 5.000 1,912 -0.11(-2.08%)
Feb 17, 2015 5.200 5.200 4.930 5.106 4,850 -0.09(-1.81%)
Feb 13, 2015 5.200 5.200 5.200 0 +0.37(+7.66%)
Feb 12, 2015 4.820 4.830 4.820 4.830 372 -0.03(-0.62%)
Feb 11, 2015 4.670 4.860 4.370 4.860 5,148 +0.29(+6.35%)
Feb 10, 2015 4.810 5.070 4.510 4.570 3,900 -0.27(-5.58%)
Feb 09, 2015 4.941 4.941 4.840 4.840 610 -0.12(-2.42%)
Feb 06, 2015 4.960 4.960 4.960 4.960 100 -0.12(-2.36%)
Feb 05, 2015 5.130 5.760 5.030 5.080 15,435 -0.20(-3.79%)
Feb 04, 2015 5.410 5.750 5.180 5.280 10,530 +0.03(+0.57%)
Feb 03, 2015 5.000 5.250 5.000 5.250 7,029 +0.30(+6.06%)
Feb 02, 2015 4.530 4.950 4.380 4.950 8,380 +0.48(+10.74%)
Jan 30, 2015 4.400 4.500 4.270 4.470 5,703 +0.22(+5.18%)
Jan 29, 2015 4.690 4.690 4.100 4.250 11,167 -0.40(-8.66%)
Jan 28, 2015 3.990 4.850 3.990 4.653 36,140 +0.74(+19.00%)
Jan 27, 2015 3.740 4.030 3.740 3.910 5,100 +0.25(+6.83%)
Jan 26, 2015 3.700 3.700 3.610 3.660 3,700 -0.04(-1.08%)
Jan 23, 2015 3.750 3.760 3.700 3.700 8,633 +0.09(+2.49%)
Jan 21, 2015 3.610 3.610 3.610 0 -0.00(-0.06%)
Jan 20, 2015 3.750 3.750 3.600 3.612 2,200 -0.12(-3.16%)
Jan 14, 2015 3.820 3.830 3.730 3.730 11,959 -0.08(-2.10%)
Jan 13, 2015 3.810 22,000 +0.01(+0.26%)
Jan 12, 2015 3.890 3.920 3.770 3.800 9,498 +0.10(+2.70%)
Jan 09, 2015 3.700 3.700 3.600 3.700 6,610 +0.02(+0.54%)
Jan 07, 2015 3.680 3.680 3.680 0 +0.04(+1.10%)
Jan 06, 2015 3.650 3.650 3.540 3.640 4,124 -0.06(-1.54%)
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