BARKERVILLE GOLD (TSV: BGM)
0.3050 CAD  -0.0150 (-4.69%)
Streaming Delayed Price  /  Updated: 3:54 PM EST, Jan 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 27, 2015 0.3200 0.3200 0.3000 0.3050 87,266 -0.02(-4.69%)
Jan 26, 2015 0.3250 0.3250 0.3100 0.3200 51,200 -0.02(-5.88%)
Jan 23, 2015 0.3300 0.3400 0.3000 0.3400 78,657 +0.01(+3.03%)
Jan 22, 2015 0.3550 0.3550 0.3300 0.3300 165,344 -0.01(-2.94%)
Jan 21, 2015 0.3650 0.3650 0.3400 0.3400 146,500 -0.02(-5.56%)
Jan 20, 2015 0.3400 0.3750 0.3400 0.3600 133,400 +0.03(+9.09%)
Jan 19, 2015 0.3350 0.3450 0.3200 0.3300 150,025 -0.03(-8.33%)
Jan 16, 2015 0.3650 0.3700 0.3400 0.3600 528,800 -0.01(-1.37%)
Jan 15, 2015 0.3300 0.4000 0.3300 0.3650 462,869 +0.04(+14.06%)
Jan 14, 2015 0.3200 0.3550 0.3050 0.3200 295,640 +0.01(+1.59%)
Jan 13, 2015 0.3100 0.3350 0.3000 0.3150 124,400 +0.04(+14.55%)
Jan 12, 2015 0.2900 0.2900 0.2700 0.2750 101,300 -0.01(-1.79%)
Jan 09, 2015 0.2750 0.3000 0.2750 0.2800 173,510 +0.00(+0.00%)
Jan 08, 2015 0.3000 0.3100 0.2650 0.2800 233,232 -0.01(-5.08%)
Jan 07, 2015 0.3300 0.3300 0.2950 0.2950 62,140 -0.03(-9.23%)
Jan 06, 2015 0.3300 0.3300 0.3100 0.3250 120,269 -0.01(-2.99%)
Jan 05, 2015 0.3350 0.3550 0.3100 0.3350 94,705 +0.01(+1.52%)
Jan 02, 2015 0.3000 0.3300 0.3000 0.3300 177,082 +0.02(+6.45%)
Dec 31, 2014 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Dec 30, 2014 0.2950 0.3100 0.2850 0.3000 109,900 +0.01(+1.69%)
Dec 29, 2014 0.2900 0.2950 0.2450 0.2950 146,586 +0.01(+1.72%)
Dec 24, 2014 0.2900 0.2900 0.2900 0 +0.05(+23.40%)
Dec 23, 2014 0.2300 0.2500 0.2300 0.2350 107,480 +0.00(+0.00%)
Dec 22, 2014 0.2450 0.2500 0.2350 0.2350 60,900 -0.03(-11.32%)
Dec 19, 2014 0.2400 0.2700 0.2300 0.2650 128,010 +0.04(+17.78%)
Dec 18, 2014 0.2550 0.2550 0.2000 0.2250 295,550 -0.01(-6.25%)
Dec 17, 2014 0.2400 0.2700 0.2350 0.2400 109,000 -0.02(-7.69%)
Dec 16, 2014 0.2750 0.2100 0.2600 179,292 +0.02(+8.33%)
Dec 15, 2014 0.3000 0.3000 0.2250 0.2400 347,517 -0.06(-20.00%)
Dec 12, 2014 0.2650 0.3000 0.2550 0.3000 99,200 +0.04(+17.65%)
Dec 11, 2014 0.2850 0.2850 0.2550 0.2550 110,455 -0.03(-10.53%)
Dec 10, 2014 0.3000 0.3000 0.2850 0.2850 48,250 -0.01(-3.39%)
Dec 09, 2014 0.3200 0.3200 0.2850 0.2950 63,957 -0.02(-6.35%)
Dec 08, 2014 0.3100 0.3150 0.2800 0.3150 103,775 -0.02(-4.55%)
Dec 05, 2014 0.2800 0.3300 0.2800 0.3300 241,740 +0.05(+15.79%)
Dec 04, 2014 0.2550 0.2900 0.2450 0.2850 171,960 +0.01(+5.56%)
Dec 03, 2014 0.2600 0.2900 0.2550 0.2700 137,310 +0.01(+3.85%)
Dec 02, 2014 0.3000 0.3000 0.2400 0.2600 341,591 -0.06(-18.75%)
Dec 01, 2014 0.2550 0.3350 0.2550 0.3200 331,400 +0.04(+12.28%)
Nov 28, 2014 0.3300 0.3350 0.2450 0.2850 682,130 -0.06(-17.39%)
Nov 27, 2014 0.3550 0.3550 0.3200 0.3450 115,225 -0.01(-2.82%)
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%)
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