Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barkerville Gold Mines Ltd (TSV: BGM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 0.6400 0.6400 0.6000 0.6400 429,768 +0.00(+0.00%)
Nov 29, 2017 0.6700 0.6700 0.6400 0.6400 413,247 -0.03(-4.48%)
Nov 28, 2017 0.6600 0.6800 0.6600 0.6700 223,525 +0.01(+1.52%)
Nov 27, 2017 0.6900 0.6500 0.6600 219,212 -0.02(-2.94%)
Nov 24, 2017 0.7200 0.7200 0.6800 0.6800 174,630 -0.01(-1.45%)
Nov 23, 2017 0.6900 0.7000 0.6900 0.6900 32,247 -0.02(-2.82%)
Nov 22, 2017 0.6800 0.7100 0.6800 0.7100 160,350 +0.02(+2.90%)
Nov 21, 2017 0.7000 0.7000 0.6800 0.6900 359,799 +0.00(+0.00%)
Nov 20, 2017 0.7100 0.7200 0.6800 0.6900 231,850 +0.00(+0.00%)
Nov 17, 2017 0.6800 0.7100 0.6800 0.6900 252,549 +0.02(+2.99%)
Nov 16, 2017 0.6700 0.6800 0.6600 0.6700 113,070 +0.00(+0.00%)
Nov 15, 2017 0.6800 0.7000 0.6500 0.6700 435,944 +0.01(+1.52%)
Nov 14, 2017 0.7000 0.7100 0.6600 0.6600 251,992 -0.04(-5.71%)
Nov 13, 2017 0.7000 0.7100 0.7000 0.7000 301,006 -0.01(-1.41%)
Nov 10, 2017 0.7300 0.7300 0.7000 0.7100 512,075 -0.02(-2.74%)
Nov 09, 2017 0.7200 0.7300 0.7100 0.7300 323,954 +0.03(+4.29%)
Nov 08, 2017 0.7200 0.7500 0.7000 0.7000 363,079 -0.03(-4.11%)
Nov 07, 2017 0.7600 0.7600 0.7200 0.7300 352,408 -0.03(-3.95%)
Nov 06, 2017 0.7500 0.7700 0.7400 0.7600 249,823 +0.00(+0.00%)
Nov 03, 2017 0.7500 0.7700 0.7400 0.7600 190,609 +0.01(+1.33%)
Nov 02, 2017 0.7700 0.7700 0.7500 0.7500 226,000 +0.00(+0.00%)
Nov 01, 2017 0.7700 0.7900 0.7500 0.7500 1,425,090 -0.02(-2.60%)
Oct 31, 2017 0.7600 0.7700 0.7400 0.7700 623,825 +0.01(+1.32%)
Oct 30, 2017 0.7500 0.7700 0.7400 0.7600 454,775 +0.01(+1.33%)
Oct 27, 2017 0.7000 0.7600 0.7000 0.7500 234,448 +0.03(+4.17%)
Oct 26, 2017 0.7100 0.7200 0.7100 0.7200 78,772 +0.01(+1.41%)
Oct 25, 2017 0.7100 0.7200 0.7000 0.7100 372,340 +0.01(+1.43%)
Oct 24, 2017 0.7200 0.7300 0.7000 0.7000 274,714 -0.01(-1.41%)
Oct 23, 2017 0.7300 0.7300 0.7100 0.7100 249,818 -0.04(-5.33%)
Oct 20, 2017 0.7400 0.7500 0.7200 0.7500 367,845 +0.01(+1.35%)
Oct 19, 2017 0.7200 0.7500 0.7200 0.7400 149,500 +0.02(+2.78%)
Oct 18, 2017 0.7200 0.7200 0.7000 0.7200 292,753 -0.01(-1.37%)
Oct 17, 2017 0.7800 0.7800 0.6900 0.7300 669,850 -0.05(-6.41%)
Oct 16, 2017 0.8000 0.8100 0.7800 0.7800 279,390 -0.02(-2.50%)
Oct 13, 2017 0.8100 0.8100 0.8000 0.8000 249,196 +0.00(+0.00%)
Oct 12, 2017 0.8200 0.8200 0.8000 0.8000 286,414 -0.02(-2.44%)
Oct 11, 2017 0.8400 0.8400 0.8200 0.8200 221,371 -0.03(-3.53%)
Oct 10, 2017 0.8100 0.8500 0.7900 0.8500 354,607 +0.04(+4.94%)
Oct 06, 2017 0.8200 0.8200 0.7900 0.8100 371,255 +0.00(+0.00%)
Oct 05, 2017 0.8400 0.8400 0.8100 0.8100 174,502 -0.02(-2.41%)
Oct 04, 2017 0.8400 0.8500 0.8200 0.8300 288,090 -0.01(-1.19%)
Oct 03, 2017 0.8400 0.8400 0.8200 0.8400 354,227 +0.00(+0.00%)
Oct 02, 2017 0.8500 0.8500 0.8400 0.8400 155,930 -0.02(-2.33%)
Sep 29, 2017 0.8600 0.8600 0.8400 0.8600 199,500 +0.00(+0.00%)
Sep 28, 2017 0.8400 0.8700 0.8400 0.8600 305,897 +0.02(+2.38%)
Sep 27, 2017 0.8700 0.8700 0.8400 0.8400 74,420 -0.01(-1.18%)
Sep 26, 2017 0.8700 0.8800 0.8500 0.8500 367,741 +0.00(+0.00%)
Sep 25, 2017 0.8700 0.8800 0.8500 0.8500 378,688 -0.03(-3.41%)
Sep 22, 2017 0.8600 0.8800 0.8600 0.8800 52,765 +0.02(+2.33%)
Sep 21, 2017 0.8600 0.8700 0.8600 0.8600 109,403 +0.00(+0.00%)
Sep 20, 2017 0.8800 0.8900 0.8600 0.8600 151,522 -0.02(-2.27%)
Sep 19, 2017 0.8700 0.8800 0.8600 0.8800 437,081 +0.01(+1.15%)
Sep 18, 2017 0.8900 0.8900 0.8700 0.8700 99,978 -0.02(-2.25%)
Sep 15, 2017 0.8900 0.9100 0.8900 0.8900 197,325 +0.00(+0.00%)
Sep 14, 2017 0.8800 0.9000 0.8800 0.8900 112,650 +0.02(+2.30%)
Sep 13, 2017 0.9000 0.9000 0.8700 0.8700 263,445 -0.03(-3.33%)
Sep 12, 2017 0.8800 0.9000 0.8800 0.9000 200,145 +0.02(+2.27%)
Sep 11, 2017 0.8800 0.8800 0.8600 0.8800 212,545 +0.00(+0.00%)
Sep 08, 2017 0.8700 0.8800 0.8600 0.8800 99,490 +0.02(+2.33%)
Sep 07, 2017 0.8900 0.8900 0.8600 0.8600 604,938 -0.04(-4.44%)
Sep 06, 2017 0.8900 0.9000 0.8900 0.9000 135,175 +0.03(+3.45%)
Sep 05, 2017 0.9000 0.9100 0.8700 0.8700 447,393 -0.01(-1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.