PACIFIC BOOKER MINERALS, Inc. (NY: PBM)
3.500 USD  UNCHANGED
Official Closing Price  /  Updated: 7:12 PM EDT, Oct 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2014 3.500 3.500 3.500 3.500 2,194 +0.00(+0.00%)
Oct 29, 2014 3.370 3.570 3.370 3.500 5,200 +0.13(+3.86%)
Oct 28, 2014 3.340 3.370 3.340 3.370 300 +0.12(+3.69%)
Oct 27, 2014 3.250 3.240 3.240 3.250 1,300 +0.01(+0.31%)
Oct 23, 2014 3.240 3.240 3.240 0 +0.12(+3.76%)
Oct 22, 2014 3.110 3.123 3.110 3.123 1,000 -0.12(-3.62%)
Oct 17, 2014 3.240 3.240 3.240 0 +0.08(+2.53%)
Oct 16, 2014 3.360 3.360 3.345 3.160 1,300 +0.01(+0.32%)
Oct 14, 2014 3.150 12 -0.15(-4.55%)
Oct 13, 2014 3.300 3.300 3.300 3.300 450 -0.01(-0.34%)
Oct 10, 2014 3.250 3.311 3.170 3.311 2,670 +0.05(+1.57%)
Oct 09, 2014 3.430 3.430 3.260 3.260 535 -0.09(-2.69%)
Oct 08, 2014 3.390 3.390 3.350 3.350 640 +0.07(+2.13%)
Oct 07, 2014 3.260 3.280 3.260 3.280 300 -0.21(-6.02%)
Oct 06, 2014 3.470 3.490 3.330 3.490 2,750 +0.09(+2.65%)
Oct 03, 2014 3.500 3.500 3.400 3.400 400 +0.04(+1.19%)
Oct 02, 2014 3.470 3.470 3.350 3.360 1,175 -0.21(-5.88%)
Sep 30, 2014 3.570 3.570 3.570 0 +0.00(+0.14%)
Sep 29, 2014 3.565 3.565 3.565 3.565 200 +0.06(+1.86%)
Sep 26, 2014 3.460 3.500 3.460 3.500 585 +0.11(+3.24%)
Sep 25, 2014 3.390 3.390 3.390 3.390 137 -0.20(-5.70%)
Sep 24, 2014 3.595 3.595 3.595 3.595 100 +0.06(+1.84%)
Sep 23, 2014 3.620 3.630 3.530 3.530 782 -0.17(-4.59%)
Sep 22, 2014 3.630 3.700 3.630 3.700 3,375 -0.03(-0.80%)
Sep 18, 2014 3.730 3.730 3.730 0 +0.00(+0.00%)
Sep 16, 2014 0 +0.00(+0.00%)
Sep 15, 2014 3.780 3.780 3.630 3.630 5,077 -0.11(-2.94%)
Sep 11, 2014 3.740 3.740 3.740 0 +0.09(+2.47%)
Sep 10, 2014 3.800 3.800 3.650 3.650 600 -0.12(-3.18%)
Sep 09, 2014 3.850 3.850 3.630 3.770 4,100 -0.08(-2.08%)
Sep 05, 2014 3.850 3.850 3.850 0 +0.00(+0.00%)
Sep 04, 2014 4.000 4.000 3.850 3.850 9,100 +0.08(+2.25%)
Sep 03, 2014 3.570 3.765 3.530 3.765 7,900 +0.28(+7.89%)
Sep 02, 2014 3.850 3.430 3.490 12,190 -0.40(-10.28%)
Aug 29, 2014 3.890 3.890 3.890 0 +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%)
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