|
 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 | | 2007-08-22 | 506,300 | 1.80 | 1.88 | 1.79 | 1.81 | 00:00:00 | | 2007-08-23 | 491,600 | 1.84 | 1.87 | 1.80 | 1.83 | 00:00:00 | | 2007-08-24 | 1,211,100 | 1.82 | 1.96 | 1.80 | 1.95 | 00:00:00 | | 2007-08-27 | 355,400 | 1.92 | 2.01 | 1.90 | 1.90 | 00:00:00 | | 2007-08-28 | 578,500 | 1.93 | 1.93 | 1.80 | 1.80 | 00:00:00 | | 2007-08-29 | 312,100 | 1.80 | 1.86 | 1.80 | 1.84 | 00:00:00 | | 2007-08-30 | 200,600 | 1.82 | 1.88 | 1.82 | 1.85 | 00:00:00 | | 2007-08-31 | 501,900 | 1.89 | 1.96 | 1.84 | 1.87 | 00:00:00 | | 2007-09-04 | 217,700 | 1.89 | 1.93 | 1.85 | 1.86 | 00:00:00 | | 2007-09-05 | 158,200 | 1.94 | 1.94 | 1.83 | 1.90 | 00:00:00 | | 2007-09-06 | 292,300 | 1.92 | 2.00 | 1.89 | 1.96 | 00:00:00 | | 2007-09-07 | 377,300 | 1.97 | 1.99 | 1.84 | 1.85 | 00:00:00 | | 2007-09-10 | 447,700 | 1.84 | 1.85 | 1.78 | 1.82 | 00:00:00 | | 2007-09-11 | 217,500 | 1.81 | 1.86 | 1.80 | 1.81 | 00:00:00 | | 2007-09-12 | 206,600 | 1.82 | 1.88 | 1.81 | 1.88 | 00:00:00 | | 2007-09-13 | 244,500 | 1.89 | 1.92 | 1.85 | 1.89 | 00:00:00 | | 2007-09-14 | 189,100 | 1.88 | 1.88 | 1.82 | 1.85 | 00:00:00 | | 2007-09-17 | 319,000 | 1.84 | 1.85 | 1.75 | 1.75 | 00:00:00 | | 2007-09-18 | 1,421,100 | 1.75 | 1.77 | 1.47 | 1.53 | 00:00:00 | | 2007-09-19 | 1,131,700 | 1.51 | 1.60 | 1.43 | 1.43 | 00:00:00 | | 2007-09-20 | 2,159,700 | 1.60 | 1.69 | 1.36 | 1.50 | 00:00:00 | | 2007-09-21 | 943,700 | 1.49 | 1.50 | 1.38 | 1.44 | 00:00:00 | | 2007-09-24 | 424,800 | 1.49 | 1.49 | 1.38 | 1.38 | 00:00:00 | | 2007-09-25 | 1,198,000 | 1.36 | 1.38 | 1.23 | 1.31 | 00:00:00 | | 2007-09-26 | 586,000 | 1.29 | 1.55 | 1.28 | 1.46 | 00:00:00 | | 2007-09-27 | 505,800 | 1.45 | 1.60 | 1.45 | 1.57 | 00:00:00 | | 2007-09-28 | 437,200 | 1.64 | 1.65 | 1.45 | 1.50 | 00:00:00 | | 2007-10-01 | 162,600 | 1.52 | 1.52 | 1.42 | 1.48 | 00:00:00 | | 2007-10-02 | 355,200 | 1.48 | 1.53 | 1.40 | 1.51 | 00:00:00 | | 2007-10-03 | 323,600 | 1.51 | 1.62 | 1.43 | 1.62 | 00:00:00 | | 2007-10-04 | 260,200 | 1.61 | 1.62 | 1.54 | 1.61 | 00:00:00 | | 2007-10-05 | 513,500 | 1.60 | 1.84 | 1.60 | 1.83 | 00:00:00 | | 2007-10-08 | 86,500 | 1.79 | 1.83 | 1.71 | 1.76 | 00:00:00 | | 2007-10-09 | 425,900 | 1.78 | 1.91 | 1.72 | 1.87 | 00:00:00 | | 2007-10-10 | 234,300 | 1.90 | 1.92 | 1.80 | 1.82 | 00:00:00 | | 2007-10-11 | 254,100 | 1.85 | 1.86 | 1.75 | 1.86 | 00:00:00 | | 2007-10-12 | 225,800 | 1.85 | 1.89 | 1.82 | 1.86 | 00:00:00 | | 2007-10-15 | 335,700 | 1.75 | 1.95 | 1.75 | 1.89 | 00:00:00 | | 2007-10-16 | 126,400 | 1.91 | 1.92 | 1.82 | 1.84 | 00:00:00 | | 2007-10-17 | 178,500 | 1.89 | 1.90 | 1.76 | 1.78 | 00:00:00 | | 2007-10-18 | 227,200 | 1.81 | 1.83 | 1.71 | 1.80 | 00:00:00 | | 2007-10-19 | 290,800 | 1.79 | 1.80 | 1.65 | 1.70 | 00:00:00 | | 2007-10-22 | 769,900 | 1.51 | 1.68 | 1.33 | 1.58 | 00:00:00 | | 2007-10-23 | 207,500 | 1.60 | 1.73 | 1.56 | 1.70 | 00:00:00 | | 2007-10-24 | 180,400 | 1.61 | 1.71 | 1.60 | 1.70 | 00:00:00 | | 2007-10-25 | 228,800 | 1.71 | 1.72 | 1.55 | 1.59 | 00:00:00 | | 2007-10-26 | 272,400 | 1.60 | 1.62 | 1.49 | 1.54 | 00:00:00 | | 2007-10-29 | 404,000 | 1.52 | 1.61 | 1.50 | 1.52 | 00:00:00 | | 2007-10-30 | 530,200 | 1.50 | 1.52 | 1.36 | 1.36 | 00:00:00 | | 2007-10-31 | 867,300 | 1.39 | 1.49 | 1.30 | 1.47 | 00:00:00 | | 2007-11-01 | 339,600 | 1.51 | 1.51 | 1.37 | 1.39 | 00:00:00 | | 2007-11-02 | 345,900 | 1.40 | 1.41 | 1.33 | 1.34 | 00:00:00 | | 2007-11-05 | 324,500 | 1.30 | 1.35 | 1.23 | 1.23 | 00:00:00 | | 2007-11-06 | 531,800 | 1.24 | 1.28 | 1.19 | 1.22 | 00:00:00 | | 2007-11-07 | 518,700 | 1.05 | 1.23 | 1.05 | 1.10 | 00:00:00 | | 2007-11-08 | 865,800 | 1.15 | 1.17 | 0.99 | 1.10 | 00:00:00 | | 2007-11-09 | 484,000 | 1.05 | 1.16 | 1.05 | 1.08 | 00:00:00 | | 2007-11-12 | 341,200 | 1.01 | 1.10 | 1.01 | 1.01 | 00:00:00 | | 2007-11-13 | 846,100 | 0.99 | 1.03 | 0.81 | 0.93 | 00:00:00 | | 2007-11-14 | 487,400 | 0.84 | 0.89 | 0.84 | 0.85 | 00:00:00 | | 2007-11-15 | 1,830,700 | 0.80 | 0.80 | 0.52 | 0.70 | 00:00:00 | | 2007-11-16 | 791,600 | 0.68 | 0.75 | 0.65 | 0.67 | 00:00:00 | | 2007-11-19 | 699,000 | 0.64 | 0.67 | 0.60 | 0.60 | 00:00:00 | | 2007-11-20 | 657,300 | 0.62 | 0.65 | 0.60 | 0.61 | 00:00:00 | | 2007-11-21 | 393,700 | 0.60 | 0.66 | 0.59 | 0.60 | 00:00:00 | | 2007-11-23 | 479,400 | 0.54 | 0.85 | 0.54 | 0.84 | 00:00:00 | | 2007-11-26 | 871,400 | 0.86 | 0.92 | 0.77 | 0.79 | 00:00:00 | | 2007-11-27 | 440,700 | 0.78 | 0.80 | 0.66 | 0.72 | 00:00:00 | | 2007-11-28 | 752,300 | 0.70 | 0.90 | 0.70 | 0.87 | 00:00:00 | | 2007-11-29 | 446,700 | 0.88 | 1.10 | 0.85 | 1.08 | 00:00:00 | | 2007-11-30 | 1,783,400 | 1.12 | 1.40 | 1.12 | 1.19 | 00:00:00 | | 2007-12-03 | 248,200 | 1.25 | 1.25 | 1.04 | 1.06 | 00:00:00 | | 2007-12-04 | 191,300 | 1.05 | 1.10 | 1.00 | 1.01 | 00:00:00 | | 2007-12-05 | 388,200 | 1.10 | 1.14 | 1.01 | 1.01 | 00:00:00 | | 2007-12-06 | 176,500 | 1.13 | 1.13 | 1.00 | 1.02 | 00:00:00 | | 2007-12-07 | 258,100 | 1.00 | 1.07 | 0.97 | 0.99 | 00:00:00 | | 2007-12-10 | 127,800 | 0.87 | 1.06 | 0.87 | 0.97 | 00:00:00 | | 2007-12-11 | 212,000 | 0.99 | 1.06 | 0.98 | 1.03 | 00:00:00 | | 2007-12-12 | 210,600 | 1.02 | 1.03 | 0.83 | 0.97 | 00:00:00 | | 2007-12-13 | 169,300 | 0.96 | 1.00 | 0.94 | 0.97 | 00:00:00 | | 2007-12-14 | 245,300 | 0.93 | 0.99 | 0.87 | 0.89 | 00:00:00 | | 2007-12-17 | 232,000 | 0.85 | 0.89 | 0.80 | 0.80 | 00:00:00 | | 2007-12-18 | 239,200 | 0.80 | 0.85 | 0.73 | 0.77 | 00:00:00 | | 2007-12-19 | 580,200 | 0.81 | 0.81 | 0.68 | 0.74 | 00:00:00 | | 2007-12-20 | 542,600 | 0.71 | 0.78 | 0.67 | 0.69 | 00:00:00 | | 2007-12-21 | 583,300 | 0.67 | 0.73 | 0.65 | 0.69 | 00:00:00 | | 2007-12-24 | 529,500 | 0.66 | 0.73 | 0.66 | 0.66 | 00:00:00 | | 2007-12-26 | 2,109,200 | 0.66 | 0.70 | 0.52 | 0.64 | 00:00:00 | | 2007-12-27 | 1,332,900 | 0.64 | 0.75 | 0.57 | 0.69 | 00:00:00 | | 2007-12-28 | 841,600 | 0.72 | 0.79 | 0.70 | 0.72 | 00:00:00 | | 2007-12-31 | 1,019,400 | 0.67 | 0.73 | 0.66 | 0.71 | 00:00:00 | | 2008-01-02 | 197,200 | 0.74 | 0.76 | 0.69 | 0.73 | 00:00:00 | | 2008-01-03 | 206,800 | 0.73 | 0.76 | 0.71 | 0.72 | 00:00:00 | | 2008-01-04 | 242,300 | 0.75 | 0.75 | 0.67 | 0.68 | 00:00:00 | | 2008-01-07 | 340,300 | 0.69 | 0.69 | 0.63 | 0.64 | 00:00:00 | | 2008-01-08 | 278,300 | 0.65 | 0.67 | 0.63 | 0.63 | 00:00:00 | | 2008-01-09 | 318,900 | 0.62 | 0.65 | 0.60 | 0.62 | 00:00:00 | | 2008-01-10 | 529,100 | 0.61 | 0.62 | 0.55 | 0.62 | 00:00:00 | | 2008-01-11 | 126,000 | 0.62 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2008-01-14 | 363,100 | 0.60 | 0.65 | 0.60 | 0.62 | 00:00:00 | | 2008-01-15 | 174,000 | 0.65 | 0.65 | 0.58 | 0.60 | 00:00:00 | | 2008-01-16 | 102,000 | 0.60 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2008-01-17 | 119,600 | 0.60 | 0.62 | 0.57 | 0.59 | 00:00:00 | | 2008-01-18 | 60,100 | 0.59 | 0.62 | 0.59 | 0.59 | 00:00:00 | | 2008-01-22 | 137,700 | 0.55 | 0.57 | 0.53 | 0.54 | 00:00:00 | | 2008-01-23 | 165,200 | 0.53 | 0.59 | 0.53 | 0.57 | 00:00:00 | | 2008-01-24 | 216,700 | 0.58 | 0.61 | 0.57 | 0.61 | 00:00:00 | | 2008-01-25 | 111,400 | 0.62 | 0.65 | 0.61 | 0.64 | 00:00:00 | | 2008-01-28 | 340,700 | 0.64 | 0.76 | 0.64 | 0.76 | 00:00:00 | | 2008-01-29 | 442,100 | 0.78 | 0.85 | 0.75 | 0.80 | 00:00:00 | | 2008-01-30 | 267,900 | 0.83 | 0.83 | 0.72 | 0.79 | 00:00:00 | | 2008-01-31 | 200,400 | 0.75 | 0.83 | 0.72 | 0.75 | 00:00:00 | | 2008-02-01 | 250,300 | 0.75 | 0.79 | 0.75 | 0.76 | 00:00:00 | | 2008-02-04 | 98,000 | 0.80 | 0.80 | 0.77 | 0.79 | 00:00:00 | | 2008-02-05 | 92,700 | 0.80 | 0.81 | 0.72 | 0.73 | 00:00:00 | | 2008-02-06 | 100,800 | 0.75 | 0.76 | 0.71 | 0.72 | 00:00:00 | | 2008-02-07 | 353,300 | 0.72 | 0.72 | 0.66 | 0.69 | 00:00:00 | | 2008-02-08 | 55,600 | 0.68 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2008-02-11 | 444,300 | 0.70 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2008-02-12 | 180,400 | 0.67 | 0.68 | 0.63 | 0.65 | 00:00:00 | | 2008-02-13 | 130,600 | 0.64 | 0.68 | 0.57 | 0.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
