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, 2018 0.5400 0.5500 0.5300 0.5500 136,457 +0.03(+5.77%)
May 30, 2018 0.5500 0.5600 0.5200 0.5200 134,661 -0.02(-3.70%)
May 29, 2018 0.5600 0.5700 0.5400 0.5400 165,270 -0.02(-3.57%)
May 28, 2018 0.5900 0.5900 0.5600 0.5600 98,330 -0.04(-6.67%)
May 25, 2018 0.5900 0.6000 0.5800 0.6000 87,600 +0.03(+5.26%)
May 24, 2018 0.5700 0.5900 0.5700 0.5700 107,600 +0.00(+0.00%)
May 23, 2018 0.5800 0.6000 0.5700 0.5700 160,200 -0.02(-3.39%)
May 22, 2018 0.6000 0.6000 0.5800 0.5900 159,990 -0.01(-1.67%)
May 18, 2018 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
May 17, 2018 0.6100 0.6200 0.5900 0.6200 173,000 +0.03(+5.08%)
May 16, 2018 0.6100 0.6100 0.5900 0.5900 237,400 -0.02(-3.28%)
May 15, 2018 0.6100 0.6200 0.6100 0.6100 184,445 -0.02(-3.17%)
May 14, 2018 0.6300 0.6500 0.6200 0.6300 84,000 -0.02(-3.08%)
May 11, 2018 0.6500 0.6500 0.6400 0.6500 158,196 +0.00(+0.00%)
May 10, 2018 0.6200 0.6500 0.6200 0.6500 282,853 +0.05(+8.33%)
May 09, 2018 0.6000 0.6100 0.6000 0.6000 83,300 +0.00(+0.00%)
May 08, 2018 0.6000 0.6100 0.5900 0.6000 396,105 +0.00(+0.00%)
May 07, 2018 0.6200 0.6200 0.6000 0.6000 184,010 -0.02(-3.23%)
May 04, 2018 0.6200 0.6200 0.6100 0.6200 164,493 +0.00(+0.00%)
May 03, 2018 0.6000 0.6300 0.5500 0.6200 2,060,509 -0.05(-7.46%)
May 02, 2018 0.6700 0.6700 0.6500 0.6700 97,855 +0.00(+0.00%)
May 01, 2018 0.6600 0.6700 0.6500 0.6700 62,500 +0.02(+3.08%)
Apr 30, 2018 0.6700 0.6700 0.6300 0.6500 344,158 -0.02(-2.99%)
Apr 27, 2018 0.6800 0.6800 0.6700 0.6700 23,805 +0.00(+0.00%)
Apr 26, 2018 0.6600 0.6800 0.6600 0.6700 66,900 -0.01(-1.47%)
Apr 25, 2018 0.6600 0.6800 0.6600 0.6800 103,626 +0.01(+1.49%)
Apr 24, 2018 0.6800 0.6800 0.6500 0.6700 153,630 +0.00(+0.00%)
Apr 23, 2018 0.6800 0.6800 0.6700 0.6700 158,621 -0.02(-2.90%)
Apr 20, 2018 0.6800 0.7000 0.6800 0.6900 43,629 +0.00(+0.00%)
Apr 19, 2018 0.6900 0.7000 0.6800 0.6900 9,310 +0.01(+1.47%)
Apr 18, 2018 0.6700 0.7000 0.6600 0.6800 401,891 +0.01(+1.49%)
Apr 17, 2018 0.7000 0.7000 0.6500 0.6700 258,800 -0.02(-2.90%)
Apr 16, 2018 0.6700 0.7000 0.6700 0.6900 85,210 -0.01(-1.43%)
Apr 13, 2018 0.6700 0.7000 0.6600 0.7000 241,103 +0.05(+7.69%)
Apr 12, 2018 0.6800 0.6800 0.6500 0.6500 81,470 -0.04(-5.80%)
Apr 11, 2018 0.6500 0.6900 0.6400 0.6900 379,855 +0.05(+7.81%)
Apr 10, 2018 0.6400 0.6500 0.6300 0.6400 45,665 -0.01(-1.54%)
Apr 09, 2018 0.6700 0.6700 0.6300 0.6500 183,775 +0.00(+0.00%)
Apr 06, 2018 0.6300 0.6600 0.6300 0.6500 356,885 +0.01(+1.56%)
Apr 05, 2018 0.6400 0.6500 0.6300 0.6400 181,752 +0.00(+0.00%)
Apr 04, 2018 0.6400 0.6400 0.6200 0.6400 91,290 +0.02(+3.23%)
Apr 03, 2018 0.6200 0.6200 0.6100 0.6200 83,728 -0.02(-3.13%)
Apr 02, 2018 0.6300 0.6400 0.6300 0.6400 241,970 +0.02(+3.23%)
Mar 29, 2018 0.6200 0.6200 0.6200 0 -0.04(-6.06%)
Mar 28, 2018 0.6300 0.6600 0.6200 0.6600 124,325 +0.03(+4.76%)
Mar 27, 2018 0.6500 0.6500 0.6300 0.6300 35,040 -0.03(-4.55%)
Mar 26, 2018 0.6500 0.6600 0.6500 0.6600 95,834 +0.00(+0.00%)
Mar 23, 2018 0.6500 0.6600 0.6500 0.6600 137,117 +0.01(+1.54%)
Mar 22, 2018 0.6400 0.6500 0.6400 0.6500 14,200 -0.01(-1.52%)
Mar 21, 2018 0.6300 0.6600 0.6300 0.6600 96,550 +0.03(+4.76%)
Mar 20, 2018 0.6300 0.6400 0.6300 0.6300 56,500 +0.00(+0.00%)
Mar 19, 2018 0.6300 0.6500 0.6300 0.6300 14,678 -0.01(-1.56%)
Mar 16, 2018 0.6500 0.6500 0.6300 0.6400 104,257 -0.01(-1.54%)
Mar 15, 2018 0.6300 0.6500 0.6300 0.6500 37,170 +0.02(+3.17%)
Mar 14, 2018 0.6400 0.6400 0.6300 0.6300 49,485 -0.04(-5.97%)
Mar 13, 2018 0.6100 0.6800 0.6100 0.6700 100,600 +0.04(+6.35%)
Mar 12, 2018 0.6200 0.6300 0.6100 0.6300 109,300 +0.02(+3.28%)
Mar 09, 2018 0.6300 0.6400 0.6100 0.6100 107,587 -0.01(-1.61%)
Mar 08, 2018 0.6300 0.6400 0.6100 0.6200 208,996 -0.02(-3.13%)
Mar 07, 2018 0.6400 0.6500 0.6400 0.6400 57,019 -0.01(-1.54%)
Mar 06, 2018 0.6500 0.6600 0.6400 0.6500 121,160 -0.01(-1.52%)
Mar 05, 2018 0.6700 0.6700 0.6400 0.6600 208,680 -0.01(-1.49%)
Mar 02, 2018 0.6700 0.6700 0.6600 0.6700 111,200 +0.00(+0.00%)
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.