BARKERVILLE GOLD (TSV: BGM)
0.2600 CAD  -0.0200 (-7.14%)
Streaming Delayed Price  /  Updated: 3:54 PM EDT, May 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 26, 2015 0.2800 0.2800 0.2600 0.2600 202,232 -0.02(-7.14%)
May 25, 2015 0.2850 0.2850 0.2800 0.2800 84,400 -0.00(-1.75%)
May 22, 2015 0.2900 0.2900 0.2850 0.2850 55,500 +0.00(+0.00%)
May 21, 2015 0.3150 0.3150 0.2800 0.2850 96,550 -0.03(-8.06%)
May 20, 2015 0.2950 0.3100 0.2900 0.3100 138,470 +0.02(+6.90%)
May 19, 2015 0.3100 0.3100 0.2900 0.2900 91,300 -0.03(-9.38%)
May 15, 2015 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
May 14, 2015 0.2800 0.3100 0.2800 0.3100 223,296 +0.02(+6.90%)
May 13, 2015 0.2700 0.2900 0.2650 0.2900 404,346 +0.02(+7.41%)
May 12, 2015 0.2700 0.2800 0.2650 0.2700 204,400 +0.01(+1.89%)
May 11, 2015 0.2750 0.2800 0.2650 0.2650 84,700 -0.01(-1.85%)
May 08, 2015 0.2650 0.2700 0.2650 0.2700 35,500 +0.01(+1.89%)
May 06, 2015 0.2650 0.2650 0.2650 0 -0.02(-5.36%)
May 05, 2015 0.2750 0.2800 0.2550 0.2800 121,700 +0.01(+3.70%)
May 04, 2015 0.2850 0.2900 0.2600 0.2700 64,752 -0.01(-3.57%)
May 01, 2015 0.2550 0.2800 0.2550 0.2800 72,000 +0.03(+9.80%)
Apr 30, 2015 0.2950 0.3050 0.2550 0.2550 170,911 -0.04(-13.56%)
Apr 29, 2015 0.2750 0.3000 0.2600 0.2950 9,858,965 +0.02(+9.26%)
Apr 28, 2015 0.2500 0.2750 0.2500 0.2700 210,445 +0.02(+8.00%)
Apr 27, 2015 0.2500 0.2500 0.2200 0.2500 128,127 +0.01(+2.04%)
Apr 24, 2015 0.2600 0.2600 0.2300 0.2450 135,120 -0.02(-5.77%)
Apr 23, 2015 0.2400 0.2600 0.2400 0.2600 145,110 +0.03(+13.04%)
Apr 22, 2015 0.2400 0.2400 0.2300 0.2300 28,370 +0.00(+0.00%)
Apr 21, 2015 0.2400 0.2400 0.2300 0.2300 29,575 +0.01(+2.22%)
Apr 20, 2015 0.2400 0.2450 0.2250 0.2250 19,875 -0.01(-6.25%)
Apr 17, 2015 0.2350 0.2450 0.2350 0.2400 46,950 +0.00(+0.00%)
Apr 16, 2015 0.2450 0.2450 0.2300 0.2400 27,800 +0.00(+0.00%)
Apr 15, 2015 0.2500 0.2500 0.2250 0.2400 77,199 +0.00(+0.00%)
Apr 14, 2015 0.2500 0.2500 0.2350 0.2400 26,483 -0.01(-4.00%)
Apr 13, 2015 0.2550 0.2550 0.2500 0.2500 10,622 -0.01(-3.85%)
Apr 10, 2015 0.2500 0.2600 0.2500 0.2600 47,400 +0.00(+0.00%)
Apr 09, 2015 0.2500 0.2650 0.2500 0.2600 38,435 +0.01(+4.00%)
Apr 08, 2015 0.2500 0.2600 0.2500 0.2500 109,000 +0.00(+0.00%)
Apr 07, 2015 0.2700 0.2700 0.2500 0.2500 99,600 -0.02(-7.41%)
Apr 06, 2015 0.2700 0.2750 0.2650 0.2700 41,600 +0.00(+0.00%)
Apr 02, 2015 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Apr 01, 2015 0.2550 0.2750 0.2500 0.2500 601,310 +0.01(+2.04%)
Mar 31, 2015 0.2700 0.2950 0.2450 0.2450 1,310,710 -0.03(-10.91%)
Mar 30, 2015 0.2750 0.2750 0.2700 0.2750 43,590 -0.01(-1.79%)
Mar 27, 2015 0.2700 0.2850 0.2550 0.2800 165,440 +0.03(+9.80%)
Mar 26, 2015 0.2600 0.2650 0.2550 0.2550 83,274 -0.02(-7.27%)
Mar 25, 2015 0.2450 0.2750 0.2450 0.2750 168,488 +0.03(+10.00%)
Mar 24, 2015 0.2650 0.2650 0.2500 0.2500 68,110 -0.03(-10.71%)
Mar 23, 2015 0.2600 0.2800 0.2300 0.2800 317,700 +0.02(+7.69%)
Mar 20, 2015 0.2800 0.2800 0.2600 0.2600 48,000 -0.02(-7.14%)
Mar 19, 2015 0.2750 0.2800 0.2650 0.2800 58,900 +0.01(+3.70%)
Mar 18, 2015 0.2700 0.2800 0.2600 0.2700 134,024 +0.02(+8.00%)
Mar 17, 2015 0.2450 0.2700 0.2450 0.2500 141,260 +0.02(+6.38%)
Mar 16, 2015 0.2450 0.2650 0.2350 0.2350 61,910 -0.04(-12.96%)
Mar 13, 2015 0.2500 0.2700 0.2350 0.2700 80,720 +0.02(+8.00%)
Mar 12, 2015 0.2500 0.2500 0.2400 0.2500 118,460 -0.01(-3.85%)
Mar 11, 2015 0.2800 0.2800 0.2550 0.2600 55,900 +0.01(+1.96%)
Mar 10, 2015 0.2800 0.2950 0.2550 0.2550 232,953 -0.02(-5.56%)
Mar 09, 2015 0.2700 0.2800 0.2650 0.2700 122,012 -0.01(-1.82%)
Mar 06, 2015 0.2800 0.2850 0.2600 0.2750 65,100 -0.01(-1.79%)
Mar 05, 2015 0.2550 0.2900 0.2500 0.2800 216,288 +0.03(+9.80%)
Mar 04, 2015 0.2500 0.2650 0.2400 0.2550 64,161 +0.01(+2.00%)
Mar 03, 2015 0.2500 0.2500 0.2500 0.2500 104,490 -0.01(-3.85%)
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