BARKERVILLE GOLD (TSV: BGM)
0.3850 CAD  -0.0250 (-6.10%)
Streaming Delayed Price  /  Updated: 3:51 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2014 0.4000 0.4200 0.3700 0.4200 167,700 +0.02(+5.00%)
Jun 30, 2014 0.4000 0.4000 0.4000 0 +0.04(+9.59%)
Jun 27, 2014 0.3650 0.3700 0.3600 0.3650 52,203 -0.01(-1.35%)
Jun 26, 2014 0.3850 0.3950 0.3700 0.3700 47,500 -0.01(-2.63%)
Jun 25, 2014 0.4000 0.4000 0.3700 0.3800 64,393 -0.02(-5.00%)
Jun 24, 2014 0.4000 0.4100 0.3900 0.4000 222,262 +0.02(+3.90%)
Jun 23, 2014 0.3900 0.4000 0.3800 0.3850 72,300 -0.02(-3.75%)
Jun 20, 2014 0.3950 0.4000 0.3850 0.4000 365,245 +0.02(+5.26%)
Jun 19, 2014 0.3650 0.3800 0.3550 0.3800 225,606 +0.01(+2.70%)
Jun 18, 2014 0.3650 0.3700 0.3600 0.3700 25,840 +0.00(+0.00%)
Jun 17, 2014 0.3650 0.3800 0.3650 0.3700 18,112 -0.01(-2.63%)
Jun 16, 2014 0.4000 0.4000 0.3650 0.3800 58,062 -0.02(-5.00%)
Jun 13, 2014 0.3950 0.4000 0.3800 0.4000 68,415 +0.00(+0.00%)
Jun 12, 2014 0.3500 0.4000 0.3500 0.4000 301,250 +0.05(+12.68%)
Jun 11, 2014 0.3400 0.3550 0.3300 0.3550 109,300 +0.01(+1.43%)
Jun 10, 2014 0.3750 0.3750 0.3400 0.3500 93,075 -0.05(-12.50%)
Jun 06, 2014 0.4000 0.4000 0.3800 0.4000 52,800 -0.01(-2.44%)
Jun 05, 2014 0.4100 0.4200 0.3900 0.4100 199,260 -0.01(-2.38%)
Jun 04, 2014 0.3700 0.4200 0.3700 0.4200 281,500 +0.07(+20.00%)
Jun 03, 2014 0.3150 0.3500 0.3000 0.3500 518,700 +0.03(+9.37%)
Jun 02, 2014 0.3550 0.3550 0.3200 0.3200 94,249 -0.03(-8.57%)
May 30, 2014 0.3600 0.3600 0.3400 0.3500 19,000 +0.00(+0.00%)
May 29, 2014 0.3200 0.3500 0.3200 0.3500 25,670 +0.01(+2.94%)
May 28, 2014 0.3300 0.3400 0.3200 0.3400 90,625 -0.00(-1.45%)
May 27, 2014 0.3350 0.3500 0.3250 0.3450 81,699 -0.01(-2.82%)
May 26, 2014 0.3500 0.3550 0.3250 0.3550 77,580 +0.00(+0.00%)
May 23, 2014 0.3500 0.3750 0.3350 0.3550 89,633 +0.01(+1.43%)
May 22, 2014 0.3550 0.3750 0.3500 0.3500 36,865 +0.00(+0.00%)
May 21, 2014 0.3850 0.3850 0.3500 0.3500 138,117 -0.04(-9.09%)
May 20, 2014 0.3800 0.3850 0.3800 0.3850 17,500 +0.02(+4.05%)
May 16, 2014 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
May 15, 2014 0.3550 0.3550 0.3500 0.3500 78,820 -0.02(-5.41%)
May 14, 2014 0.3650 0.3700 0.3650 0.3700 49,687 +0.00(+0.00%)
May 13, 2014 0.3900 0.3900 0.3650 0.3700 121,400 -0.02(-5.13%)
May 12, 2014 0.3900 0.4000 0.3800 0.3900 77,415 +0.01(+1.30%)
May 09, 2014 0.3700 0.3900 0.3600 0.3850 160,710 +0.00(+0.00%)
May 08, 2014 0.3700 0.3850 0.3450 0.3850 320,256 +0.01(+2.67%)
May 07, 2014 0.4050 0.4050 0.3700 0.3750 408,274 -0.04(-9.64%)
May 06, 2014 0.4400 0.4400 0.4150 0.4150 51,850 -0.03(-5.68%)
May 05, 2014 0.4100 0.4400 0.4100 0.4400 62,109 +0.03(+7.32%)
May 02, 2014 0.4100 0.4300 0.4000 0.4100 190,817 +0.00(+0.00%)
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