Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Black Diamond Group Ltd (TSX: BDI )

8.950 +0.090 (+1.02%)

Streaming Delayed Price Updated: 11:48 AM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	8.870	8.930	8.840	8.860	7,631	+0.05(+0.57%)
Nov 20, 2024	8.750	8.930	8.750	8.810	9,581	+0.08(+0.92%)
Nov 19, 2024	8.620	8.890	8.620	8.730	8,692	-0.03(-0.34%)
Nov 18, 2024	8.710	8.860	8.440	8.760	15,297	+0.04(+0.46%)
Nov 15, 2024	8.710	8.780	8.610	8.720	25,459	-0.07(-0.80%)
Nov 14, 2024	8.590	9.000	8.590	8.790	13,116	-0.05(-0.57%)
Nov 13, 2024	8.800	8.950	8.760	8.840	41,565	+0.04(+0.45%)
Nov 12, 2024	8.750	8.900	8.590	8.800	281,946	+0.05(+0.57%)
Nov 11, 2024	9.150	9.150	8.750	8.750	34,049	-0.24(-2.67%)
Nov 08, 2024	9.350	9.360	8.900	8.990	106,250	-0.29(-3.12%)
Nov 07, 2024	9.600	9.630	9.280	9.280	7,935	-0.17(-1.80%)
Nov 06, 2024	9.100	9.540	9.060	9.450	46,052	+0.39(+4.30%)
Nov 05, 2024	9.000	9.180	9.000	9.060	13,836	+0.06(+0.67%)
Nov 04, 2024	8.930	9.150	8.850	9.000	254,253	+0.04(+0.45%)
Nov 01, 2024	8.910	9.190	8.850	8.960	238,817	-0.09(-0.99%)
Oct 31, 2024	9.160	9.160	8.950	9.050	36,360	-0.12(-1.31%)
Oct 30, 2024	8.910	9.310	8.910	9.170	33,060	+0.22(+2.46%)
Oct 29, 2024	9.030	9.100	8.890	8.950	162,235	-0.20(-2.19%)
Oct 28, 2024	9.100	9.270	9.100	9.150	30,034	+0.05(+0.55%)
Oct 25, 2024	9.130	9.250	9.100	9.100	35,141	-0.01(-0.11%)
Oct 24, 2024	9.120	9.180	9.080	9.110	21,890	+0.02(+0.22%)
Oct 23, 2024	9.340	9.340	9.080	9.090	43,508	-0.27(-2.88%)
Oct 22, 2024	9.300	9.520	9.300	9.360	82,733	+0.05(+0.54%)
Oct 21, 2024	9.200	9.490	9.200	9.310	88,912	+0.11(+1.20%)
Oct 18, 2024	9.470	9.500	9.200	9.200	150,765	-0.20(-2.13%)
Oct 17, 2024	9.340	9.440	9.250	9.400	165,609	+0.11(+1.18%)
Oct 16, 2024	9.290	9.460	9.280	9.290	59,427	+0.11(+1.20%)
Oct 15, 2024	9.400	9.420	9.180	9.180	57,665	-0.24(-2.55%)
Oct 11, 2024				9.420	0	-0.09(-0.95%)
Oct 10, 2024	9.400	9.600	9.400	9.510	42,980	+0.07(+0.74%)
Oct 09, 2024	9.340	9.470	9.310	9.440	71,364	+0.08(+0.85%)
Oct 08, 2024	9.240	9.420	9.240	9.360	41,787	+0.10(+1.08%)
Oct 07, 2024	9.330	9.340	9.180	9.260	33,069	-0.05(-0.54%)
Oct 04, 2024	9.320	9.440	9.290	9.310	55,618	+0.04(+0.43%)
Oct 03, 2024	9.360	9.440	9.250	9.270	54,185	-0.13(-1.38%)
Oct 02, 2024	9.530	9.670	9.370	9.400	15,011	-0.25(-2.59%)
Oct 01, 2024	9.740	9.810	9.590	9.650	74,389	-0.15(-1.53%)
Sep 30, 2024	9.810	9.930	9.720	9.800	107,994	-0.09(-0.91%)
Sep 27, 2024	9.760	10.00	9.740	9.890	55,561	+0.11(+1.12%)
Sep 26, 2024	9.830	9.940	9.700	9.780	100,515	+0.00(+0.00%)
Sep 25, 2024	9.950	10.00	9.780	9.780	48,563	-0.19(-1.91%)
Sep 24, 2024	9.900	10.05	9.900	9.970	69,822	+0.07(+0.71%)
Sep 23, 2024	10.02	10.11	9.900	9.900	109,115	-0.21(-2.08%)
Sep 20, 2024	9.850	10.27	9.850	10.11	75,638	+0.10(+1.00%)
Sep 19, 2024	9.940	10.05	9.850	10.01	69,793	+0.15(+1.52%)
Sep 18, 2024	9.990	10.02	9.820	9.860	35,822	+0.06(+0.61%)
Sep 17, 2024	10.05	10.08	9.800	9.800	38,944	-0.16(-1.61%)
Sep 16, 2024	9.710	10.15	9.710	9.960	68,775	-0.13(-1.29%)
Sep 13, 2024	9.780	10.15	9.710	10.09	106,543	+0.33(+3.38%)
Sep 12, 2024	9.740	9.980	9.740	9.760	49,269	+0.06(+0.62%)
Sep 11, 2024	9.480	9.750	9.350	9.700	83,703	+0.21(+2.21%)
Sep 10, 2024	9.480	9.510	9.290	9.490	49,094	+0.05(+0.53%)
Sep 09, 2024	9.330	9.500	9.330	9.440	43,463	+0.15(+1.61%)
Sep 06, 2024	9.500	9.650	9.270	9.290	64,531	-0.21(-2.21%)
Sep 05, 2024	9.720	9.750	9.450	9.500	64,834	-0.16(-1.66%)
Sep 04, 2024	9.700	9.790	9.590	9.660	17,511	-0.09(-0.92%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Black Diamond Group Ltd (TSX: BDI )

Historical Prices