PACIFIC BOOKER MINERALS, Inc. (NY: PBM)
4.200 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 4.200 50 +0.07(+1.69%)
May 21, 2015 4.020 4.130 4.000 4.130 18,098 +0.05(+1.23%)
May 20, 2015 4.060 4.240 3.910 4.080 5,214 +0.03(+0.73%)
May 19, 2015 4.060 4.060 3.940 4.050 3,015 +0.01(+0.26%)
May 18, 2015 4.110 4.110 3.960 4.040 25,491 -0.01(-0.18%)
May 15, 2015 4.100 4.100 3.940 4.047 1,900 -0.10(-2.52%)
May 13, 2015 4.152 93 +0.01(+0.29%)
May 12, 2015 4.110 4.140 4.080 4.140 5,300 -0.06(-1.43%)
May 11, 2015 4.200 4.300 4.300 4.200 183 -0.10(-2.33%)
May 08, 2015 4.350 4.350 4.210 4.300 2,800 -0.08(-1.83%)
May 07, 2015 4.500 4.520 4.350 4.380 40,551 -0.04(-0.90%)
May 06, 2015 4.210 4.560 4.180 4.420 28,398 +0.21(+4.99%)
May 05, 2015 4.090 4.210 4.080 4.210 18,543 +0.13(+3.19%)
May 04, 2015 4.050 4.150 4.010 4.080 6,100 -0.07(-1.69%)
May 01, 2015 4.160 4.160 4.150 4.150 4,271 -0.15(-3.49%)
Apr 29, 2015 4.300 4.300 4.300 0 +0.00(+0.00%)
Apr 28, 2015 4.340 4.340 4.300 4.300 4,394 +0.05(+1.18%)
Apr 27, 2015 4.250 4.250 4.250 4.250 604 +0.09(+2.16%)
Apr 24, 2015 4.200 4.240 4.100 4.160 14,310 -0.11(-2.58%)
Apr 23, 2015 4.220 4.310 4.100 4.270 23,200 +0.08(+1.91%)
Apr 22, 2015 4.180 4.190 4.060 4.190 4,900 +0.04(+0.96%)
Apr 21, 2015 4.160 4.249 4.150 4.150 1,700 -0.00(-0.06%)
Apr 20, 2015 4.152 4.152 4.152 4.152 1,000 +0.01(+0.30%)
Apr 17, 2015 4.120 4.140 4.100 4.140 6,804 -0.06(-1.43%)
Apr 16, 2015 4.100 4.200 4.100 4.200 1,000 +0.14(+3.55%)
Apr 15, 2015 4.170 4.170 4.056 4.056 900 -0.13(-3.20%)
Apr 14, 2015 4.100 4.190 4.050 4.190 2,799 +0.10(+2.44%)
Apr 13, 2015 4.170 4.170 4.090 4.090 4,000 -0.16(-3.76%)
Apr 10, 2015 4.210 4.312 4.210 4.250 800 +0.10(+2.41%)
Apr 09, 2015 4.300 4.300 4.150 4.150 3,300 -0.27(-6.09%)
Apr 08, 2015 4.490 4.500 4.300 4.419 3,700 -0.08(-1.80%)
Apr 07, 2015 4.310 4.550 4.310 4.500 12,956 -0.04(-0.88%)
Apr 06, 2015 4.640 4.660 4.510 4.540 5,499 +0.04(+0.89%)
Apr 02, 2015 4.500 4.500 4.500 0 -0.17(-3.64%)
Apr 01, 2015 4.680 4.730 4.530 4.670 5,000 -0.18(-3.71%)
Mar 31, 2015 4.880 4.880 4.850 4.850 1,360 -0.18(-3.58%)
Mar 30, 2015 4.971 5.100 4.971 5.030 3,960 -0.06(-1.18%)
Mar 27, 2015 4.850 5.090 4.825 5.090 11,600 +0.25(+5.17%)
Mar 26, 2015 4.840 4.840 4.840 4.840 100 +0.07(+1.52%)
Mar 24, 2015 4.768 4.768 4.768 0 -0.09(-1.90%)
Mar 23, 2015 4.730 4.860 4.630 4.860 6,801 +0.13(+2.75%)
Mar 20, 2015 4.620 4.780 4.620 4.730 2,069 +0.13(+2.84%)
Mar 19, 2015 4.720 4.730 4.300 4.599 2,964 -0.24(-4.98%)
Mar 17, 2015 4.840 2 -0.16(-3.20%)
Mar 16, 2015 5.020 5.020 4.630 5.000 4,755 -0.02(-0.40%)
Mar 13, 2015 4.950 5.020 4.950 5.020 200 -0.01(-0.20%)
Mar 11, 2015 5.030 5.030 5.030 0 +0.00(+0.10%)
Mar 10, 2015 5.000 5.080 5.000 5.025 2,400 +0.04(+0.70%)
Mar 09, 2015 5.390 5.390 4.990 4.990 1,415 -0.32(-6.02%)
Mar 06, 2015 5.200 5.229 5.110 5.310 4,850 -0.05(-0.93%)
Mar 05, 2015 5.360 5.360 5.360 5.360 100 +0.08(+1.52%)
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%)
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