BARKERVILLE GOLD (TSV: BGM)
0.2500 CAD  +0.0250 (+11.11%)
Streaming Delayed Price  /  Updated: 3:49 PM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 0.2300 0.2500 0.2300 0.2500 151,000 +0.02(+11.11%)
Jul 30, 2015 0.2500 0.2500 0.2250 0.2250 195,000 -0.02(-8.16%)
Jul 29, 2015 0.2500 0.2500 0.2350 0.2450 55,215 -0.01(-2.00%)
Jul 28, 2015 0.2300 0.2500 0.2300 0.2500 79,800 +0.02(+11.11%)
Jul 27, 2015 0.2500 0.2500 0.2250 0.2250 122,500 -0.01(-6.25%)
Jul 24, 2015 0.2300 0.2500 0.2300 0.2400 53,400 -0.01(-2.04%)
Jul 23, 2015 0.2250 0.2450 0.2250 0.2450 73,000 +0.02(+8.89%)
Jul 22, 2015 0.2300 0.2300 0.2200 0.2250 96,900 -0.02(-10.00%)
Jul 21, 2015 0.2400 0.2500 0.2400 0.2500 115,900 +0.02(+8.70%)
Jul 20, 2015 0.2600 0.2600 0.2250 0.2300 142,330 -0.04(-13.21%)
Jul 17, 2015 0.2800 0.2900 0.2600 0.2650 119,120 -0.01(-1.85%)
Jul 16, 2015 0.2800 0.2900 0.2700 0.2700 93,000 +0.00(+0.00%)
Jul 15, 2015 0.2750 0.2750 0.2700 0.2700 21,300 +0.01(+1.89%)
Jul 14, 2015 0.2650 0.2650 0.2650 0.2650 22,920 -0.01(-1.85%)
Jul 13, 2015 0.2600 0.2750 0.2500 0.2700 140,860 +0.02(+5.88%)
Jul 10, 2015 0.2800 0.2800 0.2550 0.2550 82,600 -0.02(-5.56%)
Jul 09, 2015 0.2450 0.2750 0.2400 0.2700 89,611 +0.02(+8.00%)
Jul 08, 2015 0.2200 0.2550 0.2200 0.2500 123,750 +0.04(+19.05%)
Jul 07, 2015 0.2500 0.2500 0.2100 0.2100 257,960 -0.04(-16.00%)
Jul 06, 2015 0.2350 0.2600 0.2350 0.2500 64,323 +0.01(+2.04%)
Jul 03, 2015 0.2350 0.2450 0.2300 0.2450 132,960 +0.01(+6.52%)
Jul 02, 2015 0.2400 0.2500 0.2300 0.2300 29,750 -0.01(-6.12%)
Jun 30, 2015 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Jun 29, 2015 0.2450 0.2500 0.2450 0.2500 54,000 +0.00(+0.00%)
Jun 26, 2015 0.2450 0.2550 0.2450 0.2500 29,250 +0.01(+2.04%)
Jun 25, 2015 0.2450 0.2450 0.2450 0.2450 113,500 +0.00(+0.00%)
Jun 24, 2015 0.2500 0.2500 0.2450 0.2450 156,500 -0.01(-2.00%)
Jun 23, 2015 0.2650 0.2650 0.2500 0.2500 25,500 +0.00(+0.00%)
Jun 22, 2015 0.2500 0.2600 0.2500 0.2500 11,500 -0.02(-7.41%)
Jun 19, 2015 0.2500 0.2700 0.2500 0.2700 66,660 +0.01(+3.85%)
Jun 18, 2015 0.2600 0.2650 0.2450 0.2600 80,600 +0.00(+0.00%)
Jun 17, 2015 0.2650 0.2700 0.2600 0.2600 30,190 +0.00(+0.00%)
Jun 16, 2015 0.2350 0.2600 0.2350 0.2600 102,250 +0.03(+10.64%)
Jun 15, 2015 0.2300 0.2450 0.2300 0.2350 132,390 +0.01(+4.44%)
Jun 12, 2015 0.2450 0.2450 0.2250 0.2250 150,790 -0.01(-6.25%)
Jun 11, 2015 0.2350 0.2450 0.2350 0.2400 33,000 +0.00(+0.00%)
Jun 10, 2015 0.2400 0.2500 0.2400 0.2400 226,865 +0.00(+0.00%)
Jun 09, 2015 0.2450 0.2450 0.2350 0.2400 66,500 -0.01(-2.04%)
Jun 08, 2015 0.2450 0.2450 0.2450 0.2450 2,015 +0.00(+0.00%)
Jun 05, 2015 0.2450 0.2500 0.2450 0.2450 30,000 -0.01(-2.00%)
Jun 04, 2015 0.2500 0.2600 0.2450 0.2500 83,560 +0.00(+0.00%)
Jun 03, 2015 0.2500 0.2600 0.2450 0.2500 62,700 +0.00(+0.00%)
Jun 02, 2015 0.2700 0.2700 0.2500 0.2500 191,880 -0.02(-5.66%)
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