PACIFIC BOOKER MINERALS, Inc. (NY: PBM)
1.450 USD  +0.349 (+31.69%)
Official Closing Price  /  Updated: 4:15 PM EDT, Sep 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 03, 2015 1.110 1.120 1.101 1.101 1,810 -0.02(-1.70%)
Sep 02, 2015 1.093 1.120 1.093 1.120 8,600 +0.04(+3.38%)
Sep 01, 2015 1.120 1.120 1.080 1.083 3,700 -0.07(-5.79%)
Aug 31, 2015 1.200 1.200 1.120 1.150 10,600 +0.01(+0.88%)
Aug 27, 2015 1.140 1.140 1.140 0 +0.09(+8.57%)
Aug 26, 2015 1.090 1.090 1.050 1.050 1,500 -0.10(-8.70%)
Aug 25, 2015 1.140 1.150 1.050 1.150 2,893 +0.07(+6.48%)
Aug 24, 2015 1.260 1.260 1.060 1.080 12,224 -0.20(-15.62%)
Aug 21, 2015 1.260 1.280 1.260 1.280 3,600 +0.01(+0.79%)
Aug 20, 2015 1.261 1.270 1.261 1.270 625 -0.03(-2.31%)
Aug 19, 2015 1.260 1.300 1.260 1.300 1,769 -0.02(-1.52%)
Aug 18, 2015 1.380 1.380 1.320 1.320 675 -0.05(-3.65%)
Aug 17, 2015 1.318 1.390 1.318 1.370 1,000 +0.02(+1.48%)
Aug 14, 2015 1.316 1.380 1.310 1.350 7,300 +0.09(+7.14%)
Aug 13, 2015 1.270 1.270 1.260 1.260 800 -0.03(-2.15%)
Aug 12, 2015 1.280 1.290 1.275 1.288 1,613 +0.02(+1.39%)
Aug 11, 2015 1.310 1.310 1.240 1.270 5,375 -0.04(-3.05%)
Aug 10, 2015 1.349 1.349 1.310 1.310 2,300 -0.06(-4.38%)
Aug 07, 2015 1.310 1.370 1.310 1.370 2,200 -0.01(-0.72%)
Aug 05, 2015 1.380 1.380 1.380 0 -0.02(-1.43%)
Aug 04, 2015 1.330 1.440 1.330 1.400 5,701 +0.15(+12.00%)
Aug 03, 2015 1.350 1.350 1.250 1.250 6,350 -0.18(-12.59%)
Jul 31, 2015 1.420 1.430 1.410 1.430 2,500 +0.05(+3.62%)
Jul 30, 2015 1.390 1.410 1.380 1.380 1,550 -0.08(-5.48%)
Jul 29, 2015 1.540 1.550 1.460 1.460 4,912 -0.04(-2.67%)
Jul 28, 2015 1.460 1.510 1.460 1.500 830 +0.05(+3.45%)
Jul 27, 2015 1.490 1.490 1.450 1.450 430 -0.04(-2.68%)
Jul 24, 2015 1.460 1.510 1.460 1.490 636 +0.02(+1.22%)
Jul 23, 2015 1.660 1.750 1.450 1.472 11,411 -0.18(-10.79%)
Jul 22, 2015 1.520 1.660 1.520 1.650 15,106 +0.15(+10.00%)
Jul 21, 2015 1.400 1.580 1.310 1.500 17,578 +0.18(+13.34%)
Jul 20, 2015 1.260 1.324 1.220 1.324 9,740 +0.12(+10.29%)
Jul 17, 2015 1.220 1.290 1.090 1.200 19,850 +0.02(+1.69%)
Jul 16, 2015 1.550 1.550 1.040 1.180 59,462 -0.31(-20.81%)
Jul 15, 2015 1.630 1.700 1.440 1.490 8,607 -0.22(-12.87%)
Jul 14, 2015 1.800 1.810 1.600 1.710 8,501 -0.18(-9.52%)
Jul 13, 2015 1.841 1.890 1.770 1.890 24,886 +0.08(+4.42%)
Jul 10, 2015 1.830 1.930 1.770 1.810 33,456 -0.05(-2.69%)
Jul 09, 2015 2.800 2.800 1.817 1.860 84,578 -0.94(-33.57%)
Jul 08, 2015 3.740 3.940 2.579 2.800 83,783 -1.58(-36.07%)
Jul 07, 2015 4.210 4.380 4.210 4.380 500 +0.03(+0.69%)
Jul 06, 2015 4.250 4.390 4.110 4.350 2,700 +0.20(+4.82%)
Jul 02, 2015 4.150 4.150 4.150 0 +0.20(+5.06%)
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