BARKERVILLE GOLD (TSV: BGM)
0.5700 CAD  -0.0200 (-3.39%)
Streaming Delayed Price  /  Updated: 3:59 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 0.5900 0.6200 0.5700 0.5700 977,988 -0.02(-3.39%)
Apr 28, 2016 0.6000 0.6000 0.5800 0.5900 379,970 -0.01(-1.67%)
Apr 27, 2016 0.6100 0.6300 0.5900 0.6000 304,206 -0.02(-3.23%)
Apr 26, 2016 0.5700 0.6200 0.5700 0.6200 528,094 +0.04(+6.90%)
Apr 25, 2016 0.5700 0.5800 0.5600 0.5800 59,450 +0.01(+1.75%)
Apr 22, 2016 0.5600 0.5700 0.5500 0.5700 436,033 +0.02(+3.64%)
Apr 21, 2016 0.5800 0.6000 0.5500 0.5500 284,650 +0.00(+0.00%)
Apr 20, 2016 0.5700 0.5900 0.5500 0.5500 326,834 -0.01(-1.79%)
Apr 19, 2016 0.5600 0.6100 0.5600 0.5600 602,939 +0.02(+3.70%)
Apr 18, 2016 0.5600 0.5700 0.5400 0.5400 222,262 -0.03(-5.26%)
Apr 15, 2016 0.5600 0.5700 0.5500 0.5700 98,700 +0.00(+0.00%)
Apr 14, 2016 0.5600 0.5700 0.5400 0.5700 200,220 +0.01(+1.79%)
Apr 13, 2016 0.5600 0.5600 0.5400 0.5600 118,088 +0.01(+1.82%)
Apr 12, 2016 0.5900 0.6000 0.5500 0.5500 538,593 -0.03(-5.17%)
Apr 11, 2016 0.5400 0.5900 0.5200 0.5800 604,350 +0.02(+3.57%)
Apr 08, 2016 0.5600 0.5700 0.5500 0.5600 260,232 +0.01(+1.82%)
Apr 07, 2016 0.5200 0.5700 0.5200 0.5500 543,350 +0.05(+10.00%)
Apr 06, 2016 0.5300 0.5300 0.5000 0.5000 235,900 -0.03(-5.66%)
Apr 05, 2016 0.5400 0.5400 0.5000 0.5300 424,389 -0.01(-1.85%)
Apr 04, 2016 0.5400 0.5700 0.5300 0.5400 437,210 +0.00(+0.00%)
Apr 01, 2016 0.5100 0.5400 0.5100 0.5400 343,814 +0.05(+9.09%)
Mar 31, 2016 0.4900 0.5000 0.4900 0.4950 74,134 +0.01(+1.02%)
Mar 30, 2016 0.4900 0.5000 0.4900 0.4900 106,572 -0.01(-2.00%)
Mar 29, 2016 0.4950 0.5200 0.4950 0.5000 147,200 -0.01(-1.96%)
Mar 28, 2016 0.5100 0.5100 0.4900 0.5100 63,800 -0.01(-1.92%)
Mar 24, 2016 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Mar 23, 2016 0.5100 0.5200 0.5000 0.5200 231,144 -0.01(-1.89%)
Mar 22, 2016 0.5400 0.5500 0.5300 0.5300 160,759 -0.02(-3.64%)
Mar 21, 2016 0.5300 0.5500 0.5200 0.5500 158,590 +0.01(+1.85%)
Mar 18, 2016 0.5400 0.5400 0.5300 0.5400 93,800 +0.00(+0.00%)
Mar 17, 2016 0.5500 0.5500 0.5200 0.5400 245,665 -0.01(-1.82%)
Mar 16, 2016 0.5200 0.5500 0.5200 0.5500 238,250 +0.02(+3.77%)
Mar 15, 2016 0.5200 0.5300 0.5000 0.5300 408,311 -0.01(-1.85%)
Mar 14, 2016 0.5400 0.5400 0.5200 0.5400 305,952 +0.00(+0.00%)
Mar 11, 2016 0.5300 0.5400 0.5000 0.5400 219,745 -0.01(-1.82%)
Mar 10, 2016 0.5200 0.5500 0.5000 0.5500 494,939 +0.05(+10.00%)
Mar 09, 2016 0.5000 0.5200 0.4900 0.5000 138,105 -0.02(-3.85%)
Mar 08, 2016 0.4950 0.5200 0.4800 0.5200 399,695 +0.00(+0.00%)
Mar 07, 2016 0.5300 0.5300 0.4700 0.5200 900,279 -0.01(-1.89%)
Mar 04, 2016 0.5400 0.5600 0.5300 0.5300 442,819 -0.01(-1.85%)
Mar 03, 2016 0.5300 0.5600 0.5100 0.5400 550,367 +0.01(+1.89%)
Mar 02, 2016 0.5300 0.5600 0.5300 0.5300 295,012 -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