|
 BIRCH MOUNTAIN RE - [Ticker: BMD.TO] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BMD.TO quotes from 2000-01-01 to 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-02 | 818,400 | 2.68 | 2.88 | 2.64 | 2.76 | 00:00:00 | | 2007-03-05 | 409,300 | 2.72 | 2.75 | 2.54 | 2.57 | 00:00:00 | | 2007-03-06 | 227,100 | 2.56 | 2.72 | 2.56 | 2.69 | 00:00:00 | | 2007-03-07 | 647,100 | 2.74 | 2.90 | 2.74 | 2.80 | 00:00:00 | | 2007-03-08 | 512,700 | 2.89 | 2.89 | 2.69 | 2.72 | 00:00:00 | | 2007-03-09 | 188,400 | 2.72 | 2.77 | 2.65 | 2.74 | 00:00:00 | | 2007-03-12 | 427,400 | 2.86 | 2.87 | 2.71 | 2.73 | 00:00:00 | | 2007-03-13 | 417,600 | 2.83 | 2.83 | 2.56 | 2.63 | 00:00:00 | | 2007-03-14 | 241,200 | 2.71 | 2.71 | 2.58 | 2.64 | 00:00:00 | | 2007-03-15 | 218,100 | 2.68 | 2.68 | 2.60 | 2.63 | 00:00:00 | | 2007-03-16 | 189,500 | 2.70 | 2.70 | 2.61 | 2.64 | 00:00:00 | | 2007-03-19 | 559,600 | 2.72 | 2.89 | 2.70 | 2.89 | 00:00:00 | | 2007-03-20 | 305,600 | 2.91 | 2.91 | 2.75 | 2.81 | 00:00:00 | | 2007-03-21 | 470,200 | 2.85 | 2.99 | 2.85 | 2.91 | 00:00:00 | | 2007-03-22 | 1,021,400 | 2.95 | 3.21 | 2.93 | 3.21 | 00:00:00 | | 2007-03-23 | 701,000 | 3.11 | 3.26 | 3.05 | 3.16 | 00:00:00 | | 2007-03-26 | 249,700 | 3.15 | 3.16 | 3.04 | 3.15 | 00:00:00 | | 2007-03-27 | 263,900 | 3.14 | 3.16 | 2.99 | 3.16 | 00:00:00 | | 2007-03-28 | 337,600 | 3.16 | 3.25 | 3.10 | 3.12 | 00:00:00 | | 2007-03-29 | 413,500 | 3.10 | 3.10 | 2.93 | 3.04 | 00:00:00 | | 2007-03-30 | 244,000 | 2.98 | 3.04 | 2.94 | 2.99 | 00:00:00 | | 2007-04-02 | 583,400 | 3.00 | 3.24 | 2.98 | 3.18 | 00:00:00 | | 2007-04-03 | 1,065,300 | 3.16 | 3.28 | 3.06 | 3.20 | 00:00:00 | | 2007-04-04 | 1,250,700 | 3.25 | 3.49 | 3.15 | 3.49 | 00:00:00 | | 2007-04-05 | 2,296,000 | 3.68 | 3.84 | 3.57 | 3.79 | 00:00:00 | | 2007-04-09 | 1,339,600 | 3.81 | 3.96 | 3.71 | 3.79 | 00:00:00 | | 2007-04-10 | 516,800 | 3.83 | 3.88 | 3.71 | 3.77 | 00:00:00 | | 2007-04-11 | 573,300 | 3.77 | 3.80 | 3.60 | 3.76 | 00:00:00 | | 2007-04-12 | 584,100 | 3.72 | 3.79 | 3.53 | 3.60 | 00:00:00 | | 2007-04-13 | 468,100 | 3.62 | 3.69 | 3.50 | 3.69 | 00:00:00 | | 2007-04-16 | 565,800 | 3.67 | 3.90 | 3.63 | 3.87 | 00:00:00 | | 2007-04-17 | 416,200 | 3.93 | 3.95 | 3.76 | 3.77 | 00:00:00 | | 2007-04-18 | 420,900 | 3.75 | 3.83 | 3.57 | 3.63 | 00:00:00 | | 2007-04-19 | 504,500 | 3.55 | 3.56 | 3.40 | 3.54 | 00:00:00 | | 2007-04-20 | 218,300 | 3.50 | 3.57 | 3.48 | 3.50 | 00:00:00 | | 2007-04-23 | 298,500 | 3.50 | 3.62 | 3.48 | 3.50 | 00:00:00 | | 2007-04-24 | 213,300 | 3.50 | 3.55 | 3.42 | 3.42 | 00:00:00 | | 2007-04-25 | 318,500 | 3.40 | 3.45 | 3.31 | 3.40 | 00:00:00 | | 2007-04-26 | 335,800 | 3.45 | 3.55 | 3.40 | 3.53 | 00:00:00 | | 2007-04-27 | 259,900 | 3.55 | 3.62 | 3.50 | 3.51 | 00:00:00 | | 2007-04-30 | 282,100 | 3.51 | 3.53 | 3.40 | 3.42 | 00:00:00 | | 2007-05-01 | 274,500 | 3.41 | 3.45 | 3.25 | 3.38 | 00:00:00 | | 2007-05-02 | 249,100 | 3.39 | 3.39 | 3.27 | 3.30 | 00:00:00 | | 2007-05-03 | 232,700 | 3.31 | 3.45 | 3.25 | 3.40 | 00:00:00 | | 2007-05-04 | 572,600 | 3.41 | 3.72 | 3.41 | 3.58 | 00:00:00 | | 2007-05-07 | 217,000 | 3.61 | 3.69 | 3.50 | 3.51 | 00:00:00 | | 2007-05-08 | 184,800 | 3.47 | 3.54 | 3.39 | 3.52 | 00:00:00 | | 2007-05-09 | 261,500 | 3.51 | 3.69 | 3.46 | 3.65 | 00:00:00 | | 2007-05-10 | 214,000 | 3.65 | 3.65 | 3.47 | 3.50 | 00:00:00 | | 2007-05-11 | 313,700 | 3.52 | 3.55 | 3.36 | 3.45 | 00:00:00 | | 2007-05-14 | 564,900 | 3.45 | 3.61 | 3.25 | 3.27 | 00:00:00 | | 2007-05-15 | 1,209,600 | 3.25 | 3.27 | 2.99 | 3.13 | 00:00:00 | | 2007-05-16 | 979,800 | 3.07 | 3.07 | 2.91 | 3.07 | 00:00:00 | | 2007-05-17 | 571,600 | 3.04 | 3.10 | 2.99 | 3.07 | 00:00:00 | | 2007-05-18 | 219,400 | 3.01 | 3.08 | 3.00 | 3.08 | 00:00:00 | | 2007-05-21 | 407,900 | 3.08 | 3.12 | 3.00 | 3.03 | 00:00:00 | | 2007-05-22 | 431,400 | 3.00 | 3.14 | 2.95 | 3.09 | 00:00:00 | | 2007-05-23 | 384,400 | 3.07 | 3.12 | 2.95 | 3.00 | 00:00:00 | | 2007-05-24 | 303,000 | 3.00 | 3.04 | 2.90 | 2.90 | 00:00:00 | | 2007-05-25 | 519,700 | 2.90 | 2.95 | 2.77 | 2.85 | 00:00:00 | | 2007-05-29 | 359,900 | 2.81 | 2.91 | 2.79 | 2.85 | 00:00:00 | | 2007-05-30 | 836,800 | 2.86 | 3.37 | 2.85 | 2.95 | 00:00:00 | | 2007-05-31 | 240,600 | 2.93 | 3.05 | 2.86 | 2.86 | 00:00:00 | | 2007-06-01 | 229,600 | 2.88 | 2.93 | 2.85 | 2.90 | 00:00:00 | | 2007-06-04 | 346,100 | 2.90 | 2.95 | 2.80 | 2.82 | 00:00:00 | | 2007-06-05 | 219,900 | 2.80 | 2.85 | 2.79 | 2.82 | 00:00:00 | | 2007-06-06 | 270,600 | 2.86 | 2.93 | 2.80 | 2.86 | 00:00:00 | | 2007-06-07 | 197,200 | 2.89 | 2.90 | 2.80 | 2.80 | 00:00:00 | | 2007-06-08 | 536,600 | 2.80 | 2.85 | 2.68 | 2.80 | 00:00:00 | | 2007-06-11 | 281,900 | 2.71 | 2.92 | 2.71 | 2.90 | 00:00:00 | | 2007-06-12 | 199,000 | 2.90 | 2.91 | 2.81 | 2.91 | 00:00:00 | | 2007-06-13 | 299,900 | 2.92 | 2.99 | 2.88 | 2.94 | 00:00:00 | | 2007-06-14 | 445,200 | 2.93 | 3.20 | 2.85 | 3.00 | 00:00:00 | | 2007-06-15 | 308,600 | 3.09 | 3.13 | 2.93 | 3.08 | 00:00:00 | | 2007-06-18 | 330,500 | 3.13 | 3.25 | 3.05 | 3.15 | 00:00:00 | | 2007-06-19 | 2,433,400 | 3.15 | 3.96 | 3.15 | 3.63 | 00:00:00 | | 2007-06-20 | 563,700 | 3.69 | 3.80 | 3.54 | 3.54 | 00:00:00 | | 2007-06-21 | 611,100 | 3.58 | 3.66 | 3.54 | 3.56 | 00:00:00 | | 2007-06-22 | 570,400 | 3.56 | 3.57 | 3.32 | 3.35 | 00:00:00 | | 2007-06-25 | 346,600 | 3.31 | 3.46 | 3.26 | 3.35 | 00:00:00 | | 2007-06-26 | 224,400 | 3.35 | 3.38 | 3.22 | 3.23 | 00:00:00 | | 2007-06-27 | 191,700 | 3.21 | 3.33 | 3.20 | 3.28 | 00:00:00 | | 2007-06-28 | 257,800 | 3.34 | 3.50 | 3.33 | 3.43 | 00:00:00 | | 2007-06-29 | 557,000 | 3.48 | 3.63 | 3.40 | 3.57 | 00:00:00 | | 2007-07-02 | 566,900 | 3.51 | 3.65 | 3.51 | 3.64 | 00:00:00 | | 2007-07-03 | 94,500 | 3.62 | 3.62 | 3.51 | 3.53 | 00:00:00 | | 2007-07-05 | 219,800 | 3.55 | 3.59 | 3.40 | 3.51 | 00:00:00 | | 2007-07-06 | 179,900 | 3.59 | 3.60 | 3.50 | 3.57 | 00:00:00 | | 2007-07-09 | 540,000 | 3.59 | 3.79 | 3.58 | 3.68 | 00:00:00 | | 2007-07-10 | 259,400 | 3.70 | 3.74 | 3.58 | 3.71 | 00:00:00 | | 2007-07-11 | 358,200 | 3.70 | 3.83 | 3.64 | 3.76 | 00:00:00 | | 2007-07-12 | 1,386,400 | 3.67 | 3.99 | 3.67 | 3.92 | 00:00:00 | | 2007-07-13 | 585,900 | 3.92 | 3.98 | 3.73 | 3.79 | 00:00:00 | | 2007-07-16 | 363,100 | 3.80 | 3.80 | 3.52 | 3.64 | 00:00:00 | | 2007-07-17 | 389,700 | 3.64 | 3.75 | 3.52 | 3.68 | 00:00:00 | | 2007-07-18 | 383,600 | 3.70 | 3.70 | 3.50 | 3.53 | 00:00:00 | | 2007-07-19 | 212,800 | 3.53 | 3.62 | 3.51 | 3.51 | 00:00:00 | | 2007-07-20 | 204,900 | 3.51 | 3.62 | 3.51 | 3.61 | 00:00:00 | | 2007-07-23 | 189,800 | 3.62 | 3.64 | 3.51 | 3.51 | 00:00:00 | | 2007-07-24 | 273,700 | 3.54 | 3.54 | 3.37 | 3.39 | 00:00:00 | | 2007-07-25 | 238,200 | 3.37 | 3.45 | 3.30 | 3.45 | 00:00:00 | | 2007-07-26 | 424,900 | 3.32 | 3.40 | 3.10 | 3.27 | 00:00:00 | | 2007-07-27 | 302,100 | 3.22 | 3.27 | 3.18 | 3.25 | 00:00:00 | | 2007-07-30 | 282,800 | 3.21 | 3.31 | 3.06 | 3.31 | 00:00:00 | | 2007-07-31 | 177,600 | 3.30 | 3.35 | 3.22 | 3.25 | 00:00:00 | | 2007-08-01 | 242,600 | 3.24 | 3.25 | 3.06 | 3.15 | 00:00:00 | | 2007-08-02 | 339,600 | 3.11 | 3.16 | 3.00 | 3.05 | 00:00:00 | | 2007-08-03 | 479,700 | 3.01 | 3.04 | 2.92 | 2.98 | 00:00:00 | | 2007-08-06 | 136,400 | 3.02 | 3.13 | 3.00 | 3.12 | 00:00:00 | | 2007-08-07 | 161,600 | 3.00 | 3.20 | 3.00 | 3.13 | 00:00:00 | | 2007-08-08 | 385,700 | 3.16 | 3.40 | 3.16 | 3.29 | 00:00:00 | | 2007-08-09 | 210,100 | 3.22 | 3.32 | 3.20 | 3.28 | 00:00:00 | | 2007-08-10 | 272,000 | 3.14 | 3.41 | 3.14 | 3.41 | 00:00:00 | | 2007-08-13 | 432,200 | 3.35 | 3.47 | 3.35 | 3.40 | 00:00:00 | | 2007-08-14 | 2,300,200 | 3.47 | 3.48 | 2.54 | 2.55 | 00:00:00 | | 2007-08-15 | 3,130,100 | 2.31 | 2.41 | 1.75 | 1.92 | 00:00:00 | | 2007-08-16 | 1,817,800 | 1.90 | 1.93 | 1.69 | 1.89 | 00:00:00 | | 2007-08-17 | 668,200 | 2.06 | 2.09 | 1.78 | 1.83 | 00:00:00 | | 2007-08-20 | 918,400 | 1.95 | 2.01 | 1.83 | 1.93 | 00:00:00 | | 2007-08-21 | 717,900 | 1.96 | 1.96 | 1.80 | 1.81 | 00:00:00 | | 2007-08-22 | 506,300 | 1.80 | 1.88 | 1.79 | 1.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
