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 22, 2019 0.4050 0.4050 0 +0.00(+0.00%)
Nov 21, 2019 0.4200 0.4200 0.4200 0.4200 21,650 -0.01(-1.18%)
Nov 20, 2019 0.4150 0.4250 0.4150 0.4250 35,250 +0.01(+2.41%)
Nov 19, 2019 0.3950 0.4150 0.3950 0.4150 180,447 +0.01(+3.75%)
Nov 18, 2019 0.4000 0.4050 0.4000 0.4000 210,420 +0.00(+0.00%)
Nov 15, 2019 0.4000 0.4050 0.4000 0.4000 62,004 -0.01(-1.23%)
Nov 14, 2019 0.4050 0.4050 0.4000 0.4050 463,000 +0.00(+0.00%)
Nov 13, 2019 0.4050 0.4100 0.4000 0.4050 786,582 +0.00(+0.00%)
Nov 12, 2019 0.3950 0.4050 0.3950 0.4050 840,947 +0.01(+2.53%)
Nov 11, 2019 0.4100 0.4100 0.3900 0.3950 432,472 -0.01(-1.25%)
Nov 08, 2019 0.3900 0.4050 0.3900 0.4000 732,350 +0.01(+2.56%)
Nov 07, 2019 0.4150 0.4150 0.3850 0.3900 582,445 -0.03(-7.14%)
Nov 06, 2019 0.4250 0.4300 0.4200 0.4200 1,535,000 -0.01(-1.18%)
Nov 05, 2019 0.4400 0.4400 0.4200 0.4250 310,759 -0.03(-5.56%)
Nov 04, 2019 0.4550 0.4550 0.4500 0.4500 31,800 -0.01(-2.17%)
Nov 01, 2019 0.4500 0.4600 0.4500 0.4600 165,953 +0.01(+1.10%)
Oct 31, 2019 0.4400 0.4600 0.4400 0.4550 1,219,269 +0.01(+1.11%)
Oct 30, 2019 0.4400 0.4500 0.4400 0.4500 412,366 +0.01(+1.12%)
Oct 29, 2019 0.4400 0.4450 0.4400 0.4450 76,833 +0.01(+1.14%)
Oct 28, 2019 0.4350 0.4450 0.4350 0.4400 225,300 -0.01(-1.12%)
Oct 25, 2019 0.4450 0.4500 0.4400 0.4450 1,489,800 +0.01(+1.14%)
Oct 24, 2019 0.4300 0.4450 0.4300 0.4400 279,025 +0.01(+1.15%)
Oct 23, 2019 0.4250 0.4400 0.4250 0.4350 797,500 +0.01(+1.16%)
Oct 22, 2019 0.4250 0.4300 0.4250 0.4300 151,000 +0.00(+0.00%)
Oct 21, 2019 0.4300 0.4300 0.4300 0.4300 269,950 -0.01(-1.15%)
Oct 18, 2019 0.4400 0.4400 0.4350 0.4350 74,000 +0.00(+0.00%)
Oct 17, 2019 0.4350 0.4350 0.4350 0.4350 155,500 +0.01(+2.35%)
Oct 16, 2019 0.4200 0.4250 0.4200 0.4250 141,408 +0.00(+0.00%)
Oct 15, 2019 0.4300 0.4350 0.4200 0.4250 154,150 +0.00(+0.00%)
Oct 11, 2019 0.4250 0.4250 0.4250 0 -0.01(-2.30%)
Oct 10, 2019 0.4300 0.4350 0.4250 0.4350 818,300 +0.00(+0.00%)
Oct 09, 2019 0.4450 0.4500 0.4350 0.4350 514,944 -0.01(-1.14%)
Oct 08, 2019 0.4450 0.4450 0.4350 0.4400 749,057 +0.00(+0.00%)
Oct 07, 2019 0.4550 0.4550 0.4400 0.4400 135,634 -0.02(-3.30%)
Oct 04, 2019 0.4450 0.4600 0.4400 0.4550 359,000 +0.02(+3.41%)
Oct 03, 2019 0.4400 0.4550 0.4400 0.4400 70,400 -0.01(-1.12%)
Oct 02, 2019 0.4400 0.4500 0.4300 0.4450 395,234 +0.01(+2.30%)
Oct 01, 2019 0.4250 0.4430 0.4250 0.4350 963,834 +0.01(+1.16%)
Sep 30, 2019 0.4400 0.4400 0.4300 0.4300 708,694 -0.02(-3.37%)
Sep 27, 2019 0.4600 0.4600 0.4450 0.4450 852,795 -0.02(-4.30%)
Sep 26, 2019 0.4700 0.4800 0.4600 0.4650 1,048,338 -0.01(-2.11%)
Sep 25, 2019 0.4800 0.4950 0.4680 0.4750 1,871,250 -0.01(-2.06%)
Sep 24, 2019 0.5000 0.5000 0.4800 0.4850 5,152,489 -0.02(-3.00%)
Sep 23, 2019 0.5300 0.5600 0.5000 0.5000 21,977,616 +0.04(+8.70%)
Sep 20, 2019 0.4550 0.4700 0.4450 0.4600 706,171 +0.01(+2.22%)
Sep 19, 2019 0.4400 0.4500 0.4350 0.4500 454,600 +0.02(+4.65%)
Sep 18, 2019 0.4350 0.4450 0.4250 0.4300 1,093,233 +0.01(+1.18%)
Sep 17, 2019 0.4000 0.4300 0.4000 0.4250 666,179 +0.02(+6.25%)
Sep 16, 2019 0.4000 0.4100 0.3900 0.4000 1,941,334 -0.01(-1.23%)
Sep 13, 2019 0.3900 0.4100 0.3800 0.4050 923,500 +0.00(+0.00%)
Sep 12, 2019 0.3950 0.4050 0.3950 0.4050 492,500 +0.01(+2.53%)
Sep 11, 2019 0.3900 0.4000 0.3900 0.3950 263,350 +0.01(+1.28%)
Sep 10, 2019 0.3850 0.3900 0.3800 0.3900 222,500 +0.00(+0.00%)
Sep 09, 2019 0.3950 0.4000 0.3800 0.3900 618,500 -0.01(-1.27%)
Sep 06, 2019 0.4000 0.4050 0.3950 0.3950 440,450 -0.01(-2.47%)
Sep 05, 2019 0.4150 0.4150 0.4000 0.4050 268,673 -0.01(-3.57%)
Sep 04, 2019 0.4100 0.4200 0.4100 0.4200 526,507 +0.00(+0.00%)
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.