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, 2019 0.3400 0.3750 0.3400 0.3550 287,040 +0.01(+4.41%)
May 30, 2019 0.3300 0.3400 0.3300 0.3400 186,000 +0.01(+3.03%)
May 29, 2019 0.3350 0.3400 0.3300 0.3300 153,655 -0.01(-1.49%)
May 28, 2019 0.3300 0.3400 0.3200 0.3350 161,516 -0.01(-1.47%)
May 27, 2019 0.3300 0.3400 0.3300 0.3400 22,534 +0.00(+0.00%)
May 24, 2019 0.3200 0.3400 0.3200 0.3400 49,499 +0.00(+0.00%)
May 23, 2019 0.3350 0.3400 0.3200 0.3400 149,805 +0.01(+1.49%)
May 22, 2019 0.3300 0.3350 0.3300 0.3350 23,000 +0.00(+0.00%)
May 21, 2019 0.3350 0.3400 0.3300 0.3350 40,260 -0.01(-1.47%)
May 17, 2019 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
May 16, 2019 0.3500 0.3500 0.3350 0.3400 173,082 -0.00(-1.45%)
May 15, 2019 0.3550 0.3550 0.3450 0.3450 101,686 -0.01(-1.43%)
May 14, 2019 0.3500 0.3600 0.3500 0.3500 356,884 +0.00(+0.00%)
May 13, 2019 0.3500 0.3600 0.3450 0.3500 67,002 +0.00(+0.00%)
May 10, 2019 0.3600 0.3600 0.3450 0.3500 40,914 +0.00(+0.00%)
May 09, 2019 0.3600 0.3600 0.3500 0.3500 74,380 -0.01(-2.78%)
May 08, 2019 0.3600 0.3600 0.3600 0.3600 4,000 +0.01(+1.41%)
May 07, 2019 0.3700 0.3700 0.3500 0.3550 142,908 -0.02(-4.05%)
May 06, 2019 0.3400 0.3700 0.3400 0.3700 91,325 +0.02(+5.71%)
May 03, 2019 0.3400 0.3500 0.3400 0.3500 183,850 +0.01(+1.45%)
May 02, 2019 0.3550 0.3600 0.3450 0.3450 68,600 -0.02(-5.48%)
May 01, 2019 0.3600 0.3650 0.3550 0.3650 97,053 -0.01(-1.35%)
Apr 30, 2019 0.3550 0.3700 0.3500 0.3700 422,457 +0.01(+1.37%)
Apr 29, 2019 0.3650 0.3650 0.3350 0.3650 933,328 +0.01(+2.82%)
Apr 26, 2019 0.3600 0.3600 0.3550 0.3550 99,151 +0.00(+0.00%)
Apr 25, 2019 0.3650 0.3650 0.3500 0.3550 263,951 +0.01(+1.43%)
Apr 24, 2019 0.3350 0.3600 0.3350 0.3500 514,525 +0.04(+12.90%)
Apr 23, 2019 0.3200 0.3200 0.3100 0.3100 677,778 -0.02(-4.62%)
Apr 22, 2019 0.3350 0.3350 0.3200 0.3250 125,000 +0.00(+0.00%)
Apr 18, 2019 0.3250 0.3250 0.3250 0 -0.01(-2.99%)
Apr 17, 2019 0.3400 0.3400 0.3350 0.3350 98,200 -0.01(-1.47%)
Apr 16, 2019 0.3450 0.3500 0.3400 0.3400 467,046 -0.01(-2.86%)
Apr 15, 2019 0.3550 0.3550 0.3500 0.3500 68,000 -0.01(-1.41%)
Apr 12, 2019 0.3550 0.3600 0.3550 0.3550 46,170 +0.00(+0.00%)
Apr 11, 2019 0.3600 0.3600 0.3550 0.3550 42,900 -0.01(-1.39%)
Apr 10, 2019 0.3600 0.3600 0.3550 0.3600 33,557 +0.01(+1.41%)
Apr 09, 2019 0.3550 0.3650 0.3550 0.3550 47,500 -0.01(-1.39%)
Apr 08, 2019 0.3550 0.3600 0.3550 0.3600 56,169 +0.00(+0.00%)
Apr 05, 2019 0.3700 0.3700 0.3550 0.3600 88,431 -0.01(-2.70%)
Apr 04, 2019 0.3550 0.3700 0.3500 0.3700 70,000 +0.02(+4.23%)
Apr 03, 2019 0.3700 0.3700 0.3500 0.3550 144,703 -0.01(-2.74%)
Apr 02, 2019 0.3550 0.3700 0.3550 0.3650 99,250 -0.01(-2.67%)
Apr 01, 2019 0.3700 0.3750 0.3700 0.3750 30,729 +0.00(+0.00%)
Mar 29, 2019 0.3600 0.3750 0.3600 0.3750 103,659 +0.01(+1.35%)
Mar 28, 2019 0.3800 0.3800 0.3600 0.3700 248,173 -0.01(-2.63%)
Mar 27, 2019 0.3850 0.3850 0.3700 0.3800 228,500 -0.01(-1.30%)
Mar 26, 2019 0.4000 0.4000 0.3800 0.3850 165,410 +0.00(+0.00%)
Mar 25, 2019 0.3900 0.3950 0.3850 0.3850 96,595 -0.01(-2.53%)
Mar 22, 2019 0.3900 0.4000 0.3850 0.3950 452,239 +0.02(+3.95%)
Mar 21, 2019 0.3750 0.3850 0.3750 0.3800 563,385 +0.01(+1.33%)
Mar 20, 2019 0.3700 0.3800 0.3700 0.3750 296,846 +0.01(+1.35%)
Mar 19, 2019 0.3650 0.3700 0.3650 0.3700 82,524 +0.00(+0.00%)
Mar 18, 2019 0.3800 0.3800 0.3700 0.3700 252,500 -0.02(-5.13%)
Mar 15, 2019 0.3800 0.3900 0.3800 0.3900 55,585 +0.01(+1.30%)
Mar 14, 2019 0.3800 0.3850 0.3750 0.3850 90,588 +0.01(+1.32%)
Mar 13, 2019 0.3800 0.3800 0.3700 0.3800 235,319 +0.00(+0.00%)
Mar 12, 2019 0.3800 0.3850 0.3750 0.3800 163,497 -0.01(-1.30%)
Mar 11, 2019 0.4050 0.4050 0.3800 0.3850 356,440 -0.01(-2.53%)
Mar 08, 2019 0.4050 0.4100 0.3900 0.3950 111,750 +0.00(+0.00%)
Mar 07, 2019 0.4050 0.4050 0.3900 0.3950 57,177 +0.00(+0.00%)
Mar 06, 2019 0.4050 0.4050 0.3900 0.3950 68,000 +0.00(+0.00%)
Mar 05, 2019 0.4000 0.4000 0.3850 0.3950 146,500 -0.01(-1.25%)
Mar 04, 2019 0.4200 0.4200 0.3950 0.4000 176,130 -0.01(-1.23%)
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.