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 30, 2014 0.3600 0.3600 0.3400 0.3500 19,000 +0.00(+0.00%)
May 29, 2014 0.3200 0.3500 0.3200 0.3500 25,670 +0.01(+2.94%)
May 28, 2014 0.3300 0.3400 0.3200 0.3400 90,625 -0.00(-1.45%)
May 27, 2014 0.3350 0.3500 0.3250 0.3450 81,699 -0.01(-2.82%)
May 26, 2014 0.3500 0.3550 0.3250 0.3550 77,580 +0.00(+0.00%)
May 23, 2014 0.3500 0.3750 0.3350 0.3550 89,633 +0.01(+1.43%)
May 22, 2014 0.3550 0.3750 0.3500 0.3500 36,865 +0.00(+0.00%)
May 21, 2014 0.3850 0.3850 0.3500 0.3500 138,117 -0.04(-9.09%)
May 20, 2014 0.3800 0.3850 0.3800 0.3850 17,500 +0.02(+4.05%)
May 16, 2014 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
May 15, 2014 0.3550 0.3550 0.3500 0.3500 78,820 -0.02(-5.41%)
May 14, 2014 0.3650 0.3700 0.3650 0.3700 49,687 +0.00(+0.00%)
May 13, 2014 0.3900 0.3900 0.3650 0.3700 121,400 -0.02(-5.13%)
May 12, 2014 0.3900 0.4000 0.3800 0.3900 77,415 +0.01(+1.30%)
May 09, 2014 0.3700 0.3900 0.3600 0.3850 160,710 +0.00(+0.00%)
May 08, 2014 0.3700 0.3850 0.3450 0.3850 320,256 +0.01(+2.67%)
May 07, 2014 0.4050 0.4050 0.3700 0.3750 408,274 -0.04(-9.64%)
May 06, 2014 0.4400 0.4400 0.4150 0.4150 51,850 -0.03(-5.68%)
May 05, 2014 0.4100 0.4400 0.4100 0.4400 62,109 +0.03(+7.32%)
May 02, 2014 0.4100 0.4300 0.4000 0.4100 190,817 +0.00(+0.00%)
May 01, 2014 0.4500 0.4500 0.4100 0.4100 369,835 -0.04(-8.89%)
Apr 30, 2014 0.4150 0.4500 0.4150 0.4500 34,600 +0.03(+7.14%)
Apr 29, 2014 0.4500 0.4500 0.4100 0.4200 994,400 -0.02(-4.55%)
Apr 28, 2014 0.4500 0.4500 0.4400 0.4400 56,245 -0.03(-6.38%)
Apr 25, 2014 0.4050 0.4750 0.4050 0.4700 280,172 +0.07(+17.50%)
Apr 24, 2014 0.4300 0.4350 0.4000 0.4000 365,547 -0.04(-9.09%)
Apr 23, 2014 0.4450 0.4500 0.4150 0.4400 321,350 -0.01(-2.22%)
Apr 22, 2014 0.4750 0.4750 0.4400 0.4500 87,555 -0.02(-3.23%)
Apr 21, 2014 0.4750 0.4750 0.4450 0.4650 27,286 -0.00(-1.06%)
Apr 17, 2014 0.4700 0.4700 0.4700 0 -0.01(-2.08%)
Apr 16, 2014 0.4550 0.4800 0.4500 0.4800 34,000 +0.01(+2.13%)
Apr 15, 2014 0.4600 0.4700 0.4600 0.4700 42,187 -0.01(-1.05%)
Apr 14, 2014 0.4700 0.4750 0.4500 0.4750 46,111 +0.02(+4.40%)
Apr 11, 2014 0.4800 0.4800 0.4800 0.4550 9,000 +0.01(+1.11%)
Apr 10, 2014 0.4650 0.4850 0.4500 0.4500 130,465 +0.00(+0.00%)
Apr 09, 2014 0.4700 0.4900 0.4500 0.4500 185,351 -0.01(-1.10%)
Apr 08, 2014 0.4900 0.4900 0.4550 0.4550 76,165 -0.02(-4.21%)
Apr 07, 2014 0.5000 0.5000 0.4650 0.4750 51,999 -0.03(-5.00%)
Apr 04, 2014 0.4800 0.5100 0.4700 0.5000 36,950 +0.03(+6.38%)
Apr 03, 2014 0.4850 0.4850 0.4650 0.4700 68,550 -0.03(-6.00%)
Apr 02, 2014 0.5000 0.5200 0.4700 0.5000 260,900 +0.01(+2.04%)
Apr 01, 2014 0.4800 0.4950 0.4600 0.4900 46,504 -0.01(-1.01%)
Mar 31, 2014 0.5000 0.5000 0.4850 0.4950 78,235 -0.01(-1.00%)
Mar 28, 2014 0.5000 0.5000 0.5000 0.5000 87,950 +0.00(+0.00%)
Mar 27, 2014 0.5000 0.5000 0.4950 0.5000 53,800 +0.00(+0.00%)
Mar 26, 2014 0.5200 0.5300 0.5000 0.5000 44,400 -0.02(-3.85%)
Mar 25, 2014 0.5000 0.5200 0.4950 0.5200 68,305 +0.04(+8.33%)
Mar 24, 2014 0.5100 0.5100 0.4700 0.4800 209,688 -0.04(-7.69%)
Mar 21, 2014 0.5200 0.5300 0.5100 0.5200 154,182 +0.00(+0.00%)
Mar 20, 2014 0.5200 0.5300 0.5100 0.5200 91,900 +0.00(+0.00%)
Mar 19, 2014 0.5300 0.5300 0.5200 0.5200 73,200 +0.00(+0.00%)
Mar 18, 2014 0.5400 0.5400 0.5200 0.5200 237,148 -0.04(-7.14%)
Mar 17, 2014 0.5400 0.5600 0.5400 0.5600 172,384 +0.01(+1.82%)
Mar 14, 2014 0.5600 0.5700 0.5400 0.5500 263,481 +0.01(+1.85%)
Mar 13, 2014 0.6100 0.6100 0.5400 0.5400 271,097 -0.07(-11.48%)
Mar 12, 2014 0.5400 0.6100 0.5100 0.6100 1,118,488 +0.09(+17.31%)
Mar 11, 2014 0.5400 0.5500 0.5200 0.5200 51,821 -0.02(-3.70%)
Mar 10, 2014 0.5600 0.5600 0.5300 0.5400 55,147 -0.02(-3.57%)
Mar 07, 2014 0.5300 0.5600 0.5200 0.5600 96,906 +0.03(+5.66%)
Mar 06, 2014 0.5500 0.5500 0.5300 0.5300 211,375 +0.00(+0.00%)
Mar 05, 2014 0.5800 0.5800 0.5200 0.5300 178,140 -0.02(-3.64%)
Mar 04, 2014 0.5900 0.5900 0.5500 0.5500 55,078 -0.04(-6.78%)
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.