BARKERVILLE GOLD (TSV: BGM)
0.2250 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:51 PM EDT, Sep 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2014 0.2550 0.2550 0.2200 0.2250 164,800 -0.01(-2.17%)
Sep 29, 2014 0.2600 0.2600 0.2300 0.2300 124,500 -0.04(-14.81%)
Sep 26, 2014 0.2500 0.2700 0.2500 0.2700 92,000 +0.01(+3.85%)
Sep 25, 2014 0.2300 0.2600 0.2200 0.2600 141,550 +0.04(+18.18%)
Sep 24, 2014 0.2450 0.2450 0.2100 0.2200 344,905 -0.02(-10.20%)
Sep 23, 2014 0.2550 0.2550 0.2350 0.2450 415,790 -0.03(-9.26%)
Sep 22, 2014 0.2500 0.2800 0.2450 0.2700 2,493,750 -0.01(-3.57%)
Sep 19, 2014 0.2450 0.2800 0.2400 0.2800 150,352 +0.01(+3.70%)
Sep 18, 2014 0.2850 0.2900 0.2700 0.2700 116,581 -0.02(-6.90%)
Sep 17, 2014 0.2950 0.3000 0.2900 0.2900 24,135 -0.01(-3.33%)
Sep 16, 2014 0.2950 0.3000 0.2850 0.3000 169,650 +0.00(+0.00%)
Sep 15, 2014 0.2950 0.3100 0.2950 0.3000 45,510 +0.02(+7.14%)
Sep 12, 2014 0.2950 0.2950 0.2800 0.2800 8,050 -0.03(-9.68%)
Sep 11, 2014 0.3000 0.3150 0.2950 0.3100 58,962 +0.00(+0.00%)
Sep 10, 2014 0.2950 0.3100 0.2800 0.3100 178,910 +0.01(+3.33%)
Sep 09, 2014 0.2800 0.3000 0.2750 0.3000 149,533 +0.03(+11.11%)
Sep 08, 2014 0.2900 0.2400 0.2700 427,904 -0.02(-6.90%)
Sep 05, 2014 0.3100 0.3100 0.2700 0.2900 491,902 -0.03(-7.94%)
Sep 04, 2014 0.3400 0.3000 0.3150 383,750 -0.03(-7.35%)
Sep 03, 2014 0.3500 0.3500 0.3300 0.3400 192,600 -0.01(-2.86%)
Sep 02, 2014 0.3800 0.3800 0.3450 0.3500 230,683 -0.04(-10.26%)
Aug 29, 2014 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Aug 28, 2014 0.4000 0.4300 0.4000 0.4000 288,775 -0.01(-2.44%)
Aug 27, 2014 0.4100 0.4250 0.4000 0.4100 153,082 +0.01(+3.80%)
Aug 26, 2014 0.4050 0.3950 0.3950 31,544 -0.01(-1.25%)
Aug 25, 2014 0.4200 0.4300 0.3900 0.4000 200,012 -0.02(-4.76%)
Aug 22, 2014 0.4400 0.4400 0.4300 0.4200 38,494 +0.01(+1.20%)
Aug 21, 2014 0.4400 0.4400 0.4150 0.4150 79,301 -0.02(-3.49%)
Aug 20, 2014 0.4200 0.4400 0.4200 0.4300 25,875 +0.00(+0.00%)
Aug 19, 2014 0.4500 0.4500 0.4300 0.4300 54,807 -0.02(-4.44%)
Aug 18, 2014 0.4700 0.4700 0.4500 0.4500 36,850 -0.01(-2.17%)
Aug 15, 2014 0.4600 0.4500 0.4600 16,501 +0.00(+0.00%)
Aug 14, 2014 0.4500 0.4600 0.4300 0.4600 132,260 +0.00(+0.00%)
Aug 13, 2014 0.4450 0.4650 0.4400 0.4600 196,596 +0.03(+5.75%)
Aug 12, 2014 0.4250 0.4450 0.4200 0.4350 299,588 +0.03(+6.10%)
Aug 11, 2014 0.3800 0.4100 0.3700 0.4100 214,591 +0.06(+17.14%)
Aug 08, 2014 0.3800 0.3800 0.3700 0.3500 64,860 -0.05(-12.50%)
Aug 07, 2014 0.3800 0.4000 0.3750 0.4000 50,642 +0.03(+6.67%)
Aug 06, 2014 0.3800 0.3800 0.3600 0.3750 179,635 -0.01(-1.32%)
Aug 05, 2014 0.3800 0.3850 0.3700 0.3800 106,800 -0.03(-8.43%)
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