BARKERVILLE GOLD (TSV: BGM)
0.4500 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:25 PM EDT, Apr 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 22, 2014 0.4750 0.4750 0.4400 0.4500 87,555 -0.02(-3.23%)
Apr 21, 2014 0.4750 0.4750 0.4450 0.4650 27,286 -0.00(-1.06%)
Apr 17, 2014 0.4700 0.4700 0.4700 0 -0.01(-2.08%)
Apr 16, 2014 0.4550 0.4800 0.4500 0.4800 34,000 +0.01(+2.13%)
Apr 15, 2014 0.4600 0.4700 0.4600 0.4700 42,187 -0.01(-1.05%)
Apr 14, 2014 0.4700 0.4750 0.4500 0.4750 46,111 +0.02(+4.40%)
Apr 11, 2014 0.4800 0.4800 0.4800 0.4550 9,000 +0.01(+1.11%)
Apr 10, 2014 0.4650 0.4850 0.4500 0.4500 130,465 +0.00(+0.00%)
Apr 09, 2014 0.4700 0.4900 0.4500 0.4500 185,351 -0.01(-1.10%)
Apr 08, 2014 0.4900 0.4900 0.4550 0.4550 76,165 -0.02(-4.21%)
Apr 07, 2014 0.5000 0.5000 0.4650 0.4750 51,999 -0.03(-5.00%)
Apr 04, 2014 0.4800 0.5100 0.4700 0.5000 36,950 +0.03(+6.38%)
Apr 03, 2014 0.4850 0.4850 0.4650 0.4700 68,550 -0.03(-6.00%)
Apr 02, 2014 0.5000 0.5200 0.4700 0.5000 260,900 +0.01(+2.04%)
Apr 01, 2014 0.4800 0.4950 0.4600 0.4900 46,504 -0.01(-1.01%)
Mar 31, 2014 0.5000 0.5000 0.4850 0.4950 78,235 -0.01(-1.00%)
Mar 28, 2014 0.5000 0.5000 0.5000 0.5000 87,950 +0.00(+0.00%)
Mar 27, 2014 0.5000 0.5000 0.4950 0.5000 53,800 +0.00(+0.00%)
Mar 26, 2014 0.5200 0.5300 0.5000 0.5000 44,400 -0.02(-3.85%)
Mar 25, 2014 0.5000 0.5200 0.4950 0.5200 68,305 +0.04(+8.33%)
Mar 24, 2014 0.5100 0.5100 0.4700 0.4800 209,688 -0.04(-7.69%)
Mar 21, 2014 0.5200 0.5300 0.5100 0.5200 154,182 +0.00(+0.00%)
Mar 20, 2014 0.5200 0.5300 0.5100 0.5200 91,900 +0.00(+0.00%)
Mar 19, 2014 0.5300 0.5300 0.5200 0.5200 73,200 +0.00(+0.00%)
Mar 18, 2014 0.5400 0.5400 0.5200 0.5200 237,148 -0.04(-7.14%)
Mar 17, 2014 0.5400 0.5600 0.5400 0.5600 172,384 +0.01(+1.82%)
Mar 14, 2014 0.5600 0.5700 0.5400 0.5500 263,481 +0.01(+1.85%)
Mar 13, 2014 0.6100 0.6100 0.5400 0.5400 271,097 -0.07(-11.48%)
Mar 12, 2014 0.5400 0.6100 0.5100 0.6100 1,118,488 +0.09(+17.31%)
Mar 11, 2014 0.5400 0.5500 0.5200 0.5200 51,821 -0.02(-3.70%)
Mar 10, 2014 0.5600 0.5600 0.5300 0.5400 55,147 -0.02(-3.57%)
Mar 07, 2014 0.5300 0.5600 0.5200 0.5600 96,906 +0.03(+5.66%)
Mar 06, 2014 0.5500 0.5500 0.5300 0.5300 211,375 +0.00(+0.00%)
Mar 05, 2014 0.5800 0.5800 0.5200 0.5300 178,140 -0.02(-3.64%)
Mar 04, 2014 0.5900 0.5900 0.5500 0.5500 55,078 -0.04(-6.78%)
Mar 03, 2014 0.6100 0.6100 0.5600 0.5900 142,037 -0.02(-3.28%)
Feb 28, 2014 0.6900 0.6900 0.5500 0.6100 733,122 -0.07(-10.29%)
Feb 27, 2014 0.6100 0.7300 0.6100 0.6800 400,006 +0.03(+4.62%)
Feb 26, 2014 0.5900 0.6500 0.5700 0.6500 404,100 +0.07(+12.07%)
Feb 25, 2014 0.6200 0.6200 0.5800 0.5800 92,268 -0.04(-6.45%)
Feb 24, 2014 0.5800 0.6200 0.5500 0.6200 259,575 +0.07(+12.73%)
Feb 21, 2014 0.5800 0.6000 0.5500 0.5500 97,203 -0.03(-5.17%)
Feb 20, 2014 0.5800 0.5900 0.5800 0.5800 23,355 +0.00(+0.00%)
Feb 19, 2014 0.5800 0.6000 0.5700 0.5800 83,499 +0.00(+0.00%)
Feb 18, 2014 0.5800 0.6400 0.5700 0.5800 110,669 -0.02(-3.33%)
Feb 14, 2014 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Feb 13, 2014 0.5900 0.6000 0.5700 0.6000 110,832 +0.04(+7.14%)
Feb 12, 2014 0.5900 0.6300 0.5600 0.5600 156,820 -0.01(-1.75%)
Feb 11, 2014 0.5800 0.6000 0.5700 0.5700 109,809 -0.03(-5.00%)
Feb 10, 2014 0.6000 0.6000 0.5900 0.6000 95,010 +0.00(+0.00%)
Feb 07, 2014 0.5500 0.6000 0.5500 0.6000 210,262 +0.06(+11.11%)
Feb 06, 2014 0.6000 0.6000 0.5400 0.5400 156,140 -0.05(-8.47%)
Feb 05, 2014 0.5500 0.5900 0.5500 0.5900 177,352 +0.04(+7.27%)
Feb 04, 2014 0.5400 0.5500 0.5400 0.5500 105,464 +0.01(+1.85%)
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