BARKERVILLE GOLD (TSV: BGM)
0.2100 CAD  -0.0050 (-2.33%)
Streaming Delayed Price  /  Updated: 3:28 PM EDT, Sep 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 04, 2015 0.2200 0.2200 0.2100 0.2100 33,000 -0.01(-2.33%)
Sep 03, 2015 0.2150 0.2200 0.2150 0.2150 25,500 -0.01(-2.27%)
Sep 02, 2015 0.2300 0.2300 0.2200 0.2200 48,000 +0.00(+0.00%)
Sep 01, 2015 0.2250 0.2250 0.2200 0.2200 7,000 -0.01(-4.35%)
Aug 31, 2015 0.2050 0.2300 0.2050 0.2300 418,400 -0.01(-4.17%)
Aug 28, 2015 0.2400 0.2400 0.2350 0.2400 12,500 +0.01(+6.67%)
Aug 27, 2015 0.2300 0.2300 0.2200 0.2250 49,000 -0.01(-6.25%)
Aug 26, 2015 0.2400 0.2450 0.2300 0.2400 55,600 +0.00(+0.00%)
Aug 25, 2015 0.2250 0.2450 0.2200 0.2400 110,950 +0.02(+9.09%)
Aug 24, 2015 0.2300 0.2400 0.2200 0.2200 24,000 +0.00(+0.00%)
Aug 21, 2015 0.2500 0.2550 0.2200 0.2200 213,280 -0.04(-15.38%)
Aug 20, 2015 0.2550 0.2600 0.2500 0.2600 145,400 +0.01(+1.96%)
Aug 19, 2015 0.2400 0.2550 0.2300 0.2550 137,852 +0.02(+8.51%)
Aug 18, 2015 0.2300 0.2400 0.2300 0.2350 18,100 -0.01(-4.08%)
Aug 17, 2015 0.2300 0.2450 0.2200 0.2450 35,500 +0.01(+6.52%)
Aug 13, 2015 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Aug 12, 2015 0.2300 0.2500 0.2300 0.2500 83,500 +0.02(+11.11%)
Aug 11, 2015 0.2450 0.2450 0.2150 0.2250 80,900 -0.01(-6.25%)
Aug 10, 2015 0.2200 0.2400 0.2200 0.2400 29,720 +0.01(+4.35%)
Aug 07, 2015 0.2500 0.2500 0.2300 0.2300 11,000 +0.00(+0.00%)
Aug 06, 2015 0.2350 0.2350 0.2150 0.2300 220,810 -0.00(-2.13%)
Aug 05, 2015 0.2500 0.2500 0.2350 0.2350 46,000 -0.02(-7.84%)
Aug 04, 2015 0.2500 0.2550 0.2300 0.2550 155,498 +0.01(+2.00%)
Jul 31, 2015 0.2500 0.2500 0.2500 0 +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%)
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