BARKERVILLE GOLD (TSV: BGM)
0.3450 CAD  -0.0100 (-2.82%)
Streaming Delayed Price  /  Updated: 3:59 PM EST, Nov 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 0.3250 0.3600 0.3150 0.3550 463,735 +0.04(+12.70%)
Nov 25, 2014 0.4000 0.4000 0.3150 0.3150 1,076,827 -0.06(-16.00%)
Nov 24, 2014 0.3200 0.3900 0.3000 0.3750 783,843 +0.07(+22.95%)
Nov 21, 2014 0.2800 0.3100 0.2700 0.3050 516,421 +0.02(+8.93%)
Nov 20, 2014 0.2400 0.2900 0.2350 0.2800 626,230 +0.04(+16.67%)
Nov 19, 2014 0.2200 0.2400 0.1950 0.2400 653,245 +0.03(+14.29%)
Nov 18, 2014 0.1900 0.2200 0.1900 0.2100 704,980 +0.02(+13.51%)
Nov 17, 2014 0.1500 0.1850 0.1500 0.1850 431,669 +0.04(+23.33%)
Nov 14, 2014 0.1450 0.1650 0.1400 0.1500 431,137 +0.01(+3.45%)
Nov 13, 2014 0.1350 0.1450 0.1300 0.1450 185,040 +0.00(+3.57%)
Nov 12, 2014 0.1350 0.1400 0.1300 0.1400 87,765 +0.00(+0.00%)
Nov 11, 2014 0.1200 0.1400 0.1200 0.1400 438,460 +0.02(+12.00%)
Nov 10, 2014 0.1350 0.1350 0.1200 0.1250 183,674 -0.02(-10.71%)
Nov 07, 2014 0.1250 0.1400 0.1250 0.1400 196,200 +0.01(+3.70%)
Nov 06, 2014 0.1250 0.1400 0.1200 0.1350 84,450 +0.01(+3.85%)
Nov 05, 2014 0.1200 0.1350 0.1050 0.1300 676,015 +0.01(+4.00%)
Nov 04, 2014 0.1400 0.1400 0.1200 0.1250 420,400 -0.02(-13.79%)
Nov 03, 2014 0.1250 0.1450 0.1200 0.1450 273,686 +0.02(+20.83%)
Oct 31, 2014 0.1350 0.1350 0.1050 0.1200 3,634,465 -0.03(-20.00%)
Oct 30, 2014 0.1600 0.1600 0.1350 0.1500 691,147 -0.01(-6.25%)
Oct 29, 2014 0.1700 0.1800 0.1500 0.1600 774,770 -0.01(-5.88%)
Oct 28, 2014 0.1950 0.1950 0.1550 0.1700 525,200 -0.01(-8.11%)
Oct 27, 2014 0.2000 0.2000 0.1850 0.1850 32,060 -0.02(-7.50%)
Oct 24, 2014 0.1850 0.2050 0.1700 0.2000 644,525 +0.02(+8.11%)
Oct 23, 2014 0.2600 0.2650 0.1850 0.1850 1,140,767 -0.09(-31.48%)
Oct 22, 2014 0.2500 0.2700 0.2450 0.2700 94,115 +0.02(+8.00%)
Oct 21, 2014 0.2400 0.2800 0.2400 0.2500 65,050 +0.01(+4.17%)
Oct 20, 2014 0.2000 0.2650 0.2000 0.2400 120,401 +0.04(+17.07%)
Oct 17, 2014 0.2200 0.2250 0.2050 0.2050 34,939 -0.02(-8.89%)
Oct 16, 2014 0.1950 0.2250 0.1900 0.2250 123,100 +0.03(+15.38%)
Oct 15, 2014 0.2050 0.2100 0.1950 0.1950 143,170 +0.00(+0.00%)
Oct 14, 2014 0.2100 0.2100 0.1950 0.1950 51,600 -0.01(-2.50%)
Oct 10, 2014 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Oct 09, 2014 0.2050 0.2200 0.2050 0.2200 71,600 +0.02(+7.32%)
Oct 08, 2014 0.2100 0.2100 0.1950 0.2050 125,010 -0.01(-4.65%)
Oct 07, 2014 0.2350 0.2350 0.2150 0.2150 109,545 -0.02(-6.52%)
Oct 06, 2014 0.2300 0.2350 0.2300 0.2300 44,925 +0.01(+4.55%)
Oct 03, 2014 0.2250 0.2250 0.2050 0.2200 173,303 -0.01(-4.35%)
Oct 02, 2014 0.2200 0.2450 0.2150 0.2300 132,300 +0.00(+0.00%)
Oct 01, 2014 0.2250 0.2550 0.2250 0.2300 105,170 +0.01(+2.22%)
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 0.2950 0.3100 178,910 +0.01(+3.33%)
Sep 09, 2014 0.2800 0.3000 0.2700 0.3000 149,533 +0.03(+11.11%)
Sep 08, 2014 0.2900 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%)
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