BARKERVILLE GOLD (TSV: BGM)
0.3900 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:58 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 21,375 +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%)
Aug 01, 2014 0.4150 0.4150 0.4150 0 +0.01(+3.75%)
Jul 31, 2014 0.3850 0.4000 0.3650 0.4000 113,145 +0.02(+3.90%)
Jul 30, 2014 0.3900 0.4100 0.3850 0.3850 218,390 -0.02(-6.10%)
Jul 29, 2014 0.4700 0.4800 0.4050 0.4100 475,114 -0.06(-12.77%)
Jul 28, 2014 0.4600 0.4700 0.4550 0.4700 34,700 +0.01(+3.30%)
Jul 25, 2014 0.4600 0.4800 0.4550 0.4550 112,567 -0.01(-3.19%)
Jul 24, 2014 0.4600 0.4700 0.4350 0.4700 178,076 +0.01(+2.17%)
Jul 23, 2014 0.4800 0.5000 0.4600 0.4600 160,400 -0.03(-6.12%)
Jul 22, 2014 0.4900 0.4950 0.4500 0.4900 310,249 +0.00(+0.00%)
Jul 21, 2014 0.4000 0.5000 0.4000 0.4900 644,989 +0.09(+22.50%)
Jul 18, 2014 0.3700 0.4000 0.3700 0.4000 119,455 +0.00(+0.00%)
Jul 17, 2014 0.3650 0.4000 0.3600 0.4000 86,640 +0.04(+9.59%)
Jul 16, 2014 0.3650 0.3700 0.3650 0.3650 10,552 -0.01(-1.35%)
Jul 15, 2014 0.3700 0.3700 0.3700 0.3700 8,033 +0.00(+0.00%)
Jul 14, 2014 0.3900 0.4000 0.3500 0.3700 199,465 -0.03(-6.33%)
Jul 11, 2014 0.4000 0.4000 0.3800 0.3950 42,209 -0.01(-1.25%)
Jul 10, 2014 0.4000 0.4000 0.3800 0.4000 58,775 +0.00(+0.00%)
Jul 09, 2014 0.4000 0.4000 0.3700 0.4000 195,970 +0.00(+0.00%)
Jul 08, 2014 0.3850 0.4000 0.3800 0.4000 96,050 +0.01(+2.56%)
Jul 07, 2014 0.4050 0.4050 0.3900 0.3900 95,550 -0.03(-7.14%)
Jul 04, 2014 0.4100 0.4200 0.4000 0.4200 74,596 +0.01(+2.44%)
Jul 03, 2014 0.4150 0.4150 0.3950 0.4100 72,701 -0.01(-2.38%)
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