Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
May 31, 2010 0.9000 0.9000 0.8000 0.8300 651,540 -0.06(-6.74%)
May 28, 2010 0.9200 0.9000 0.8700 0.8900 455,250 -0.01(-1.11%)
May 27, 2010 0.9600 0.9600 0.9000 0.9000 167,127 -0.03(-3.23%)
May 26, 2010 0.9300 0.9900 0.9300 0.9300 250,450 +0.00(+0.00%)
May 25, 2010 0.9400 0.9400 0.8900 0.9300 166,855 -0.01(-1.06%)
May 21, 2010 0.9400 0.9500 0.9300 0.9400 54,183 -0.01(-1.05%)
May 20, 2010 0.9400 0.9800 0.9200 0.9500 289,240 -0.02(-2.06%)
May 19, 2010 0.9700 0.9700 0.9100 0.9700 261,578 +0.00(+0.00%)
May 18, 2010 0.9800 1.000 0.9600 0.9700 92,700 -0.03(-3.00%)
May 17, 2010 1.030 1.070 1.000 1.000 85,500 -0.03(-2.91%)
May 14, 2010 1.050 1.070 1.000 1.030 96,203 -0.02(-1.90%)
May 13, 2010 1.040 1.080 1.020 1.050 177,580 +0.00(+0.00%)
May 12, 2010 1.090 1.150 1.050 1.050 364,584 -0.01(-0.94%)
May 11, 2010 1.010 1.070 1.040 1.060 74,620 +0.07(+7.07%)
May 10, 2010 1.010 1.040 0.9900 0.9900 94,400 +0.02(+2.06%)
May 07, 2010 0.9900 1.020 0.9600 0.9700 313,725 -0.01(-1.02%)
May 06, 2010 1.030 1.060 0.9800 0.9800 174,270 -0.06(-5.77%)
May 05, 2010 1.000 1.040 0.9700 1.040 135,330 +0.07(+7.22%)
May 04, 2010 1.070 1.070 0.9600 0.9700 459,908 -0.09(-8.49%)
May 03, 2010 1.150 1.190 1.050 1.060 260,543 -0.09(-7.83%)
Apr 30, 2010 1.150 1.150 1.120 1.150 188,133 +0.00(+0.00%)
Apr 29, 2010 1.150 1.180 1.130 1.150 141,575 +0.02(+1.77%)
Apr 28, 2010 1.150 1.180 1.130 1.130 227,520 +0.01(+0.89%)
Apr 27, 2010 1.180 1.260 1.120 1.120 590,782 -0.08(-6.67%)
Apr 26, 2010 1.190 1.200 1.110 1.200 302,028 +0.01(+0.84%)
Apr 23, 2010 1.180 1.220 1.150 1.190 106,590 +0.01(+0.85%)
Apr 22, 2010 1.120 1.240 1.100 1.180 134,631 +0.01(+0.85%)
Apr 21, 2010 1.200 1.260 1.170 1.170 43,302 -0.06(-4.88%)
Apr 20, 2010 1.250 1.250 1.180 1.230 89,739 +0.01(+0.82%)
Apr 19, 2010 1.210 1.230 1.160 1.220 63,068 +0.02(+1.67%)
Apr 16, 2010 1.340 1.340 1.200 1.200 156,975 -0.18(-13.04%)
Apr 15, 2010 1.230 1.400 1.230 1.380 537,538 +0.15(+12.20%)
Apr 14, 2010 1.190 1.260 1.150 1.230 318,759 +0.06(+5.13%)
Apr 13, 2010 1.160 1.190 1.100 1.170 121,777 +0.01(+0.86%)
Apr 12, 2010 1.170 1.180 1.130 1.160 212,310 -0.01(-0.85%)
Apr 09, 2010 1.130 1.190 1.120 1.170 329,700 +0.05(+4.46%)
Apr 08, 2010 1.030 1.150 1.030 1.120 224,150 +0.07(+6.67%)
Apr 07, 2010 1.050 1.060 1.020 1.050 91,800 +0.00(+0.00%)
Apr 06, 2010 1.030 1.050 1.000 1.050 202,100 +0.01(+0.96%)
Apr 05, 2010 1.050 1.050 1.000 1.040 359,736 -0.01(-0.95%)
Apr 01, 2010 1.050 1.050 1.050 0 +0.15(+16.67%)
Mar 31, 2010 0.9400 0.9600 0.8700 0.9000 119,970 +0.00(+0.00%)
Mar 30, 2010 0.9300 0.9500 0.8800 0.9000 266,074 -0.02(-2.17%)
Mar 29, 2010 0.9500 0.9800 0.9100 0.9200 133,000 -0.01(-1.08%)
Mar 26, 2010 1.000 1.000 0.9100 0.9300 219,254 -0.02(-2.11%)
Mar 25, 2010 1.020 1.020 0.9500 0.9500 114,601 -0.07(-6.86%)
Mar 24, 2010 1.060 1.060 0.9900 1.020 178,375 -0.02(-1.92%)
Mar 23, 2010 1.030 1.050 1.010 1.040 74,900 +0.04(+4.00%)
Mar 22, 2010 1.000 1.020 1.000 1.000 69,090 -0.01(-0.99%)
Mar 19, 2010 1.020 1.020 0.9700 1.010 95,141 -0.04(-3.81%)
Mar 18, 2010 1.070 1.070 1.030 1.050 46,850 -0.03(-2.78%)
Mar 17, 2010 1.080 1.090 1.060 1.080 65,670 +0.00(+0.00%)
Mar 16, 2010 1.090 1.130 1.070 1.080 384,794 +0.02(+1.89%)
Mar 15, 2010 1.070 1.080 1.060 1.060 191,075 -0.02(-1.85%)
Mar 12, 2010 1.040 1.080 1.040 1.080 74,050 +0.04(+3.85%)
Mar 11, 2010 1.100 1.100 1.040 1.040 211,750 -0.06(-5.45%)
Mar 10, 2010 1.140 1.180 1.070 1.100 363,897 -0.07(-5.98%)
Mar 09, 2010 1.100 1.190 1.100 1.170 457,308 +0.03(+2.63%)
Mar 08, 2010 1.030 1.140 1.010 1.140 386,792 +0.09(+8.57%)
Mar 05, 2010 1.000 1.090 0.9900 1.050 280,300 +0.05(+5.00%)
Mar 04, 2010 1.010 1.030 1.000 1.000 106,730 -0.03(-2.91%)
Mar 03, 2010 1.060 1.080 0.9900 1.030 315,316 -0.04(-3.74%)
Mar 02, 2010 1.050 1.100 1.030 1.070 198,300 +0.02(+1.90%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.