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, 2016 0.5000 0.5100 0.4900 0.5100 333,650 -0.01(-1.92%)
May 30, 2016 0.5100 0.5200 0.5000 0.5200 108,170 +0.02(+4.00%)
May 27, 2016 0.5300 0.5400 0.5000 0.5000 239,583 -0.03(-5.66%)
May 26, 2016 0.5200 0.5300 0.5200 0.5300 182,677 +0.01(+1.92%)
May 25, 2016 0.5100 0.5200 0.5000 0.5200 251,855 +0.00(+0.00%)
May 24, 2016 0.5000 0.5200 0.4900 0.5200 647,782 +0.04(+7.22%)
May 20, 2016 0.4850 0.4850 0.4850 0 -0.01(-1.02%)
May 19, 2016 0.4900 0.5200 0.4900 0.4900 221,866 -0.02(-3.92%)
May 18, 2016 0.5000 0.5200 0.4900 0.5100 263,119 -0.01(-1.92%)
May 17, 2016 0.5000 0.5200 0.4900 0.5200 425,909 +0.03(+6.12%)
May 16, 2016 0.5100 0.5100 0.4800 0.4900 592,928 -0.02(-3.92%)
May 13, 2016 0.5100 0.5300 0.5000 0.5100 152,931 +0.01(+2.00%)
May 12, 2016 0.5200 0.5300 0.4950 0.5000 492,120 -0.04(-7.41%)
May 11, 2016 0.5000 0.5400 0.5000 0.5400 373,505 +0.04(+8.00%)
May 10, 2016 0.5000 0.5100 0.4900 0.5000 344,955 +0.00(+0.00%)
May 09, 2016 0.5400 0.5400 0.4900 0.5000 356,495 -0.04(-7.41%)
May 06, 2016 0.5400 0.5500 0.5200 0.5400 187,933 +0.01(+1.89%)
May 05, 2016 0.5100 0.5400 0.5100 0.5300 283,404 +0.00(+0.00%)
May 04, 2016 0.5600 0.5600 0.5100 0.5300 264,909 -0.02(-3.64%)
May 03, 2016 0.5800 0.5900 0.5400 0.5500 586,003 -0.01(-1.79%)
May 02, 2016 0.6000 0.6100 0.5600 0.5600 514,886 -0.01(-1.75%)
Apr 29, 2016 0.5900 0.6200 0.5700 0.5700 977,988 -0.02(-3.39%)
Apr 28, 2016 0.6000 0.6000 0.5800 0.5900 379,970 -0.01(-1.67%)
Apr 27, 2016 0.6100 0.6300 0.5900 0.6000 304,206 -0.02(-3.23%)
Apr 26, 2016 0.5700 0.6200 0.5700 0.6200 528,094 +0.04(+6.90%)
Apr 25, 2016 0.5700 0.5800 0.5600 0.5800 59,450 +0.01(+1.75%)
Apr 22, 2016 0.5600 0.5700 0.5500 0.5700 436,033 +0.02(+3.64%)
Apr 21, 2016 0.5800 0.6000 0.5500 0.5500 284,650 +0.00(+0.00%)
Apr 20, 2016 0.5700 0.5900 0.5500 0.5500 326,834 -0.01(-1.79%)
Apr 19, 2016 0.5600 0.6100 0.5600 0.5600 602,939 +0.02(+3.70%)
Apr 18, 2016 0.5600 0.5700 0.5400 0.5400 222,262 -0.03(-5.26%)
Apr 15, 2016 0.5600 0.5700 0.5500 0.5700 98,700 +0.00(+0.00%)
Apr 14, 2016 0.5600 0.5700 0.5400 0.5700 200,220 +0.01(+1.79%)
Apr 13, 2016 0.5600 0.5600 0.5400 0.5600 118,088 +0.01(+1.82%)
Apr 12, 2016 0.5900 0.6000 0.5500 0.5500 538,593 -0.03(-5.17%)
Apr 11, 2016 0.5400 0.5900 0.5200 0.5800 604,350 +0.02(+3.57%)
Apr 08, 2016 0.5600 0.5700 0.5500 0.5600 260,232 +0.01(+1.82%)
Apr 07, 2016 0.5200 0.5700 0.5200 0.5500 543,350 +0.05(+10.00%)
Apr 06, 2016 0.5300 0.5300 0.5000 0.5000 235,900 -0.03(-5.66%)
Apr 05, 2016 0.5400 0.5400 0.5000 0.5300 424,389 -0.01(-1.85%)
Apr 04, 2016 0.5400 0.5700 0.5300 0.5400 437,210 +0.00(+0.00%)
Apr 01, 2016 0.5100 0.5400 0.5100 0.5400 343,814 +0.05(+9.09%)
Mar 31, 2016 0.4900 0.5000 0.4900 0.4950 74,134 +0.01(+1.02%)
Mar 30, 2016 0.4900 0.5000 0.4900 0.4900 106,572 -0.01(-2.00%)
Mar 29, 2016 0.4950 0.5200 0.4950 0.5000 147,200 -0.01(-1.96%)
Mar 28, 2016 0.5100 0.5100 0.4900 0.5100 63,800 -0.01(-1.92%)
Mar 24, 2016 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Mar 23, 2016 0.5100 0.5200 0.5000 0.5200 231,144 -0.01(-1.89%)
Mar 22, 2016 0.5400 0.5500 0.5300 0.5300 160,759 -0.02(-3.64%)
Mar 21, 2016 0.5300 0.5500 0.5200 0.5500 158,590 +0.01(+1.85%)
Mar 18, 2016 0.5400 0.5400 0.5300 0.5400 93,800 +0.00(+0.00%)
Mar 17, 2016 0.5500 0.5500 0.5200 0.5400 245,665 -0.01(-1.82%)
Mar 16, 2016 0.5200 0.5500 0.5200 0.5500 238,250 +0.02(+3.77%)
Mar 15, 2016 0.5200 0.5300 0.5000 0.5300 408,311 -0.01(-1.85%)
Mar 14, 2016 0.5400 0.5400 0.5200 0.5400 305,952 +0.00(+0.00%)
Mar 11, 2016 0.5300 0.5400 0.5000 0.5400 219,745 -0.01(-1.82%)
Mar 10, 2016 0.5200 0.5500 0.5000 0.5500 494,939 +0.05(+10.00%)
Mar 09, 2016 0.5000 0.5200 0.4900 0.5000 138,105 -0.02(-3.85%)
Mar 08, 2016 0.4950 0.5200 0.4800 0.5200 399,695 +0.00(+0.00%)
Mar 07, 2016 0.5300 0.5300 0.4700 0.5200 900,279 -0.01(-1.89%)
Mar 04, 2016 0.5400 0.5600 0.5300 0.5300 442,819 -0.01(-1.85%)
Mar 03, 2016 0.5300 0.5600 0.5100 0.5400 550,367 +0.01(+1.89%)
Mar 02, 2016 0.5300 0.5600 0.5300 0.5300 295,012 -0.01(-1.85%)
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.