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, 2012 0.4300 0.4300 0.4200 0.4200 47,500 -0.01(-2.33%)
May 30, 2012 0.4450 0.4650 0.4300 0.4300 141,815 -0.04(-7.53%)
May 29, 2012 0.4550 0.4750 0.4550 0.4650 154,570 +0.01(+1.09%)
May 28, 2012 0.4400 0.4600 0.4400 0.4600 24,600 +0.03(+6.98%)
May 25, 2012 0.4200 0.4300 0.4000 0.4300 74,700 -0.01(-2.27%)
May 24, 2012 0.4450 0.4650 0.4200 0.4400 158,400 -0.01(-2.22%)
May 23, 2012 0.4000 0.4500 0.3900 0.4500 234,740 +0.02(+4.65%)
May 22, 2012 0.3950 0.4350 0.3950 0.4300 269,150 +0.04(+10.26%)
May 18, 2012 0.3900 0.3900 0.3900 0 +0.04(+9.86%)
May 17, 2012 0.3200 0.3600 0.3200 0.3550 120,900 +0.01(+1.43%)
May 16, 2012 0.3400 0.3800 0.3100 0.3500 164,860 +0.00(+0.00%)
May 15, 2012 0.3550 0.3550 0.3100 0.3500 448,817 -0.01(-1.41%)
May 14, 2012 0.4150 0.4150 0.3450 0.3550 276,538 -0.08(-17.44%)
May 11, 2012 0.4300 0.4300 0.4200 0.4300 88,000 +0.00(+0.00%)
May 10, 2012 0.4300 0.4400 0.4300 0.4300 55,400 -0.01(-1.15%)
May 09, 2012 0.4300 0.4400 0.4100 0.4350 222,400 +0.01(+1.16%)
May 08, 2012 0.4400 0.4600 0.4200 0.4300 37,400 -0.03(-6.52%)
May 07, 2012 0.4500 0.4600 0.4450 0.4600 50,550 +0.00(+0.00%)
May 04, 2012 0.4650 0.4700 0.4600 0.4600 27,975 +0.00(+0.00%)
May 03, 2012 0.4650 0.4650 0.4500 0.4600 164,610 -0.01(-3.16%)
May 02, 2012 0.4650 0.4750 0.4600 0.4750 148,000 +0.00(+0.00%)
May 01, 2012 0.4650 0.4850 0.4650 0.4750 178,300 -0.01(-1.04%)
Apr 30, 2012 0.4700 0.4800 0.4550 0.4800 167,283 +0.01(+2.13%)
Apr 27, 2012 0.4700 0.4800 0.4600 0.4700 190,300 -0.01(-2.08%)
Apr 26, 2012 0.4650 0.4800 0.4600 0.4800 386,260 +0.01(+3.23%)
Apr 25, 2012 0.4600 0.4800 0.4500 0.4650 295,540 +0.00(+0.00%)
Apr 24, 2012 0.4950 0.4950 0.4350 0.4650 1,629,107 -0.09(-15.45%)
Apr 23, 2012 0.5500 0.5500 0.5100 0.5500 175,736 +0.00(+0.00%)
Apr 20, 2012 0.5800 0.5800 0.5400 0.5500 66,300 -0.03(-5.17%)
Apr 19, 2012 0.5700 0.5900 0.5700 0.5800 21,618 +0.01(+1.75%)
Apr 18, 2012 0.5800 0.6000 0.5700 0.5700 57,100 -0.03(-5.00%)
Apr 17, 2012 0.5900 0.6000 0.5700 0.6000 61,500 -0.01(-1.64%)
Apr 16, 2012 0.5700 0.6100 0.5600 0.6100 36,510 +0.00(+0.00%)
Apr 13, 2012 0.6100 0.6100 0.5800 0.6100 39,110 +0.00(+0.00%)
Apr 12, 2012 0.6000 0.6100 0.5600 0.6100 50,700 +0.01(+1.67%)
Apr 11, 2012 0.5900 0.6400 0.5800 0.6000 109,150 +0.02(+3.45%)
Apr 10, 2012 0.6300 0.6400 0.5700 0.5800 223,945 -0.04(-6.45%)
Apr 09, 2012 0.6500 0.6500 0.6200 0.6200 66,682 -0.05(-7.46%)
Apr 05, 2012 0.6600 0.6800 0.6400 0.6700 128,150 -0.01(-1.47%)
Apr 04, 2012 0.6700 0.6800 0.6600 0.6800 26,728 -0.02(-2.86%)
Apr 03, 2012 0.6900 0.7000 0.6600 0.7000 241,465 +0.01(+1.45%)
Apr 02, 2012 0.7100 0.7200 0.6900 0.6900 38,453 -0.02(-2.82%)
Mar 30, 2012 0.6900 0.7100 0.6700 0.7100 168,157 +0.01(+1.43%)
Mar 29, 2012 0.7000 0.7200 0.6700 0.7000 189,920 -0.01(-1.41%)
Mar 28, 2012 0.7500 0.7500 0.7000 0.7100 188,086 -0.03(-4.05%)
Mar 27, 2012 0.7400 0.7700 0.7100 0.7400 186,458 -0.01(-1.33%)
Mar 26, 2012 0.7400 0.7700 0.7300 0.7500 79,500 +0.00(+0.00%)
Mar 23, 2012 0.7500 0.7500 0.7200 0.7500 54,200 -0.01(-1.32%)
Mar 22, 2012 0.7400 0.7600 0.7100 0.7600 172,050 +0.03(+4.11%)
Mar 21, 2012 0.7300 0.7800 0.7200 0.7300 804,036 +0.00(+0.00%)
Mar 20, 2012 0.7000 0.7300 0.6700 0.7300 185,266 +0.03(+4.29%)
Mar 19, 2012 0.7400 0.7400 0.7000 0.7000 134,850 -0.03(-4.11%)
Mar 16, 2012 0.7400 0.7500 0.7200 0.7300 149,436 -0.02(-2.67%)
Mar 15, 2012 0.7400 0.7800 0.7300 0.7500 212,923 +0.00(+0.00%)
Mar 14, 2012 0.7700 0.7700 0.7200 0.7500 103,800 -0.04(-5.06%)
Mar 13, 2012 0.7900 0.7900 0.7700 0.7900 97,378 +0.00(+0.00%)
Mar 12, 2012 0.7700 0.8000 0.7700 0.7900 267,700 +0.04(+5.33%)
Mar 09, 2012 0.7600 0.7900 0.7300 0.7500 283,448 -0.01(-1.32%)
Mar 08, 2012 0.7600 0.7700 0.7400 0.7600 128,590 +0.01(+1.33%)
Mar 07, 2012 0.7200 0.7900 0.7200 0.7500 145,755 +0.02(+2.74%)
Mar 06, 2012 0.7400 0.7400 0.7100 0.7300 430,115 -0.05(-6.41%)
Mar 05, 2012 0.7500 0.7800 0.7400 0.7800 128,800 +0.01(+1.30%)
Mar 02, 2012 0.7600 0.7800 0.7400 0.7700 274,110 -0.01(-1.28%)
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.