BARKERVILLE GOLD (TSV: BGM)
0.2750 CAD  -0.0050 (-1.79%)
Streaming Delayed Price  /  Updated: 1:10 PM EDT, Mar 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 0.2700 0.2850 0.2550 0.2800 165,440 +0.03(+9.80%)
Mar 26, 2015 0.2600 0.2650 0.2550 0.2550 83,274 -0.02(-7.27%)
Mar 25, 2015 0.2450 0.2750 0.2450 0.2750 168,488 +0.03(+10.00%)
Mar 24, 2015 0.2650 0.2650 0.2500 0.2500 68,110 -0.03(-10.71%)
Mar 23, 2015 0.2600 0.2800 0.2300 0.2800 317,700 +0.02(+7.69%)
Mar 20, 2015 0.2800 0.2800 0.2600 0.2600 48,000 -0.02(-7.14%)
Mar 19, 2015 0.2750 0.2800 0.2650 0.2800 58,900 +0.01(+3.70%)
Mar 18, 2015 0.2700 0.2800 0.2600 0.2700 134,024 +0.02(+8.00%)
Mar 17, 2015 0.2450 0.2700 0.2450 0.2500 141,260 +0.02(+6.38%)
Mar 16, 2015 0.2450 0.2650 0.2350 0.2350 61,910 -0.04(-12.96%)
Mar 13, 2015 0.2500 0.2700 0.2350 0.2700 80,720 +0.02(+8.00%)
Mar 12, 2015 0.2500 0.2500 0.2400 0.2500 118,460 -0.01(-3.85%)
Mar 11, 2015 0.2800 0.2800 0.2550 0.2600 55,900 +0.01(+1.96%)
Mar 10, 2015 0.2800 0.2950 0.2550 0.2550 232,953 -0.02(-5.56%)
Mar 09, 2015 0.2700 0.2800 0.2650 0.2700 122,012 -0.01(-1.82%)
Mar 06, 2015 0.2800 0.2850 0.2600 0.2750 65,100 -0.01(-1.79%)
Mar 05, 2015 0.2550 0.2900 0.2500 0.2800 216,288 +0.03(+9.80%)
Mar 04, 2015 0.2500 0.2650 0.2400 0.2550 64,161 +0.01(+2.00%)
Mar 03, 2015 0.2500 0.2500 0.2500 0.2500 104,490 -0.01(-3.85%)
Mar 02, 2015 0.2600 0.2700 0.2400 0.2600 112,250 +0.02(+8.33%)
Feb 27, 2015 0.2500 0.2700 0.2350 0.2400 145,270 -0.02(-5.88%)
Feb 26, 2015 0.2750 0.2550 0.2550 58,000 +0.00(+0.00%)
Feb 25, 2015 0.2550 0.2700 0.2500 0.2550 97,936 -0.02(-7.27%)
Feb 24, 2015 0.2550 0.2750 0.2500 0.2750 178,546 +0.02(+5.77%)
Feb 23, 2015 0.2500 0.2600 0.2500 0.2600 66,199 +0.01(+4.00%)
Feb 20, 2015 0.2600 0.2600 0.2500 0.2500 60,100 +0.00(+0.00%)
Feb 19, 2015 0.2750 0.2750 0.2500 0.2500 71,616 -0.02(-5.66%)
Feb 18, 2015 0.2700 0.2800 0.2600 0.2650 190,368 -0.01(-1.85%)
Feb 17, 2015 0.2900 0.2900 0.2700 0.2700 122,040 -0.03(-10.00%)
Feb 13, 2015 0.3000 0.3000 0.3000 0 -0.02(-4.76%)
Feb 12, 2015 0.3100 0.3150 0.3050 0.3150 37,800 +0.01(+1.61%)
Feb 11, 2015 0.3300 0.3300 0.3100 0.3100 152,901 -0.02(-6.06%)
Feb 10, 2015 0.3250 0.3400 0.3200 0.3300 135,292 +0.01(+1.54%)
Feb 09, 2015 0.3150 0.3250 0.3050 0.3250 79,500 -0.01(-2.99%)
Feb 06, 2015 0.3150 0.3350 0.3100 0.3350 62,300 +0.00(+0.00%)
Feb 05, 2015 0.3400 0.3400 0.3050 0.3350 24,984 +0.01(+3.08%)
Feb 04, 2015 0.3200 0.3300 0.3200 0.3250 82,000 +0.01(+3.17%)
Feb 03, 2015 0.3300 0.3300 0.3000 0.3150 61,710 +0.01(+1.61%)
Feb 02, 2015 0.3100 0.3200 0.3100 0.3100 90,400 -0.02(-4.62%)
Jan 30, 2015 0.3050 0.3500 0.3000 0.3250 202,800 +0.03(+8.33%)
Jan 29, 2015 0.2850 0.3050 0.2850 0.3000 67,235 -0.01(-3.23%)
Jan 28, 2015 0.3100 0.3100 0.3000 0.3100 169,100 +0.01(+1.64%)
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%)
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