|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-13 | 130,600 | 0.64 | 0.68 | 0.57 | 0.61 | 00:00:00 | | 2008-02-14 | 295,300 | 0.61 | 0.69 | 0.61 | 0.68 | 00:00:00 | | 2008-02-15 | 249,500 | 0.68 | 0.73 | 0.66 | 0.67 | 00:00:00 | | 2008-02-19 | 607,300 | 0.70 | 0.81 | 0.64 | 0.81 | 00:00:00 | | 2008-02-20 | 405,700 | 0.81 | 0.81 | 0.71 | 0.75 | 00:00:00 | | 2008-02-21 | 325,000 | 0.75 | 0.75 | 0.69 | 0.70 | 00:00:00 | | 2008-02-22 | 170,500 | 0.70 | 0.73 | 0.68 | 0.73 | 00:00:00 | | 2008-02-25 | 135,000 | 0.72 | 0.76 | 0.71 | 0.73 | 00:00:00 | | 2008-02-26 | 59,500 | 0.71 | 0.73 | 0.71 | 0.72 | 00:00:00 | | 2008-02-27 | 162,800 | 0.76 | 0.76 | 0.69 | 0.69 | 00:00:00 | | 2008-02-28 | 91,700 | 0.69 | 0.74 | 0.69 | 0.70 | 00:00:00 | | 2008-02-29 | 78,800 | 0.70 | 0.73 | 0.68 | 0.70 | 00:00:00 | | 2008-03-03 | 64,600 | 0.73 | 0.73 | 0.68 | 0.68 | 00:00:00 | | 2008-03-04 | 251,500 | 0.68 | 0.69 | 0.63 | 0.67 | 00:00:00 | | 2008-03-05 | 37,300 | 0.69 | 0.71 | 0.66 | 0.70 | 00:00:00 | | 2008-03-06 | 123,700 | 0.71 | 0.71 | 0.64 | 0.65 | 00:00:00 | | 2008-03-07 | 115,500 | 0.68 | 0.68 | 0.62 | 0.65 | 00:00:00 | | 2008-03-10 | 119,600 | 0.62 | 0.67 | 0.60 | 0.60 | 00:00:00 | | 2008-03-11 | 169,300 | 0.60 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2008-03-12 | 328,300 | 0.60 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2008-03-13 | 197,200 | 0.59 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2008-03-14 | 136,000 | 0.62 | 0.62 | 0.56 | 0.57 | 00:00:00 | | 2008-03-17 | 278,600 | 0.57 | 0.57 | 0.48 | 0.54 | 00:00:00 | | 2008-03-18 | 135,600 | 0.54 | 0.58 | 0.52 | 0.52 | 00:00:00 | | 2008-03-19 | 129,200 | 0.50 | 0.55 | 0.50 | 0.51 | 00:00:00 | | 2008-03-20 | 167,400 | 0.53 | 0.55 | 0.50 | 0.52 | 00:00:00 | | 2008-03-24 | 281,800 | 0.52 | 0.55 | 0.52 | 0.53 | 00:00:00 | | 2008-03-25 | 67,900 | 0.54 | 0.55 | 0.50 | 0.52 | 00:00:00 | | 2008-03-26 | 92,500 | 0.53 | 0.54 | 0.51 | 0.52 | 00:00:00 | | 2008-03-27 | 316,900 | 0.55 | 0.55 | 0.49 | 0.49 | 00:00:00 | | 2008-03-28 | 166,000 | 0.50 | 0.53 | 0.48 | 0.49 | 00:00:00 | | 2008-03-31 | 409,300 | 0.49 | 0.50 | 0.46 | 0.47 | 00:00:00 | | 2008-04-01 | 446,100 | 0.46 | 0.48 | 0.43 | 0.48 | 00:00:00 | | 2008-04-02 | 237,100 | 0.49 | 0.49 | 0.45 | 0.49 | 00:00:00 | | 2008-04-03 | 277,100 | 0.46 | 0.55 | 0.46 | 0.51 | 00:00:00 | | 2008-04-04 | 134,800 | 0.50 | 0.53 | 0.49 | 0.49 | 00:00:00 | | 2008-04-07 | 412,400 | 0.51 | 0.53 | 0.46 | 0.48 | 00:00:00 | | 2008-04-08 | 364,000 | 0.47 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2008-04-09 | 229,000 | 0.46 | 0.49 | 0.44 | 0.45 | 00:00:00 | | 2008-04-10 | 551,400 | 0.44 | 0.46 | 0.40 | 0.40 | 00:00:00 | | 2008-04-11 | 712,800 | 0.41 | 0.42 | 0.38 | 0.38 | 00:00:00 | | 2008-04-14 | 720,100 | 0.38 | 0.55 | 0.38 | 0.51 | 00:00:00 | | 2008-04-15 | 349,300 | 0.52 | 0.55 | 0.47 | 0.48 | 00:00:00 | | 2008-04-16 | 274,500 | 0.51 | 0.54 | 0.49 | 0.50 | 00:00:00 | | 2008-04-17 | 138,300 | 0.50 | 0.50 | 0.47 | 0.48 | 00:00:00 | | 2008-04-18 | 156,400 | 0.48 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2008-04-21 | 171,600 | 0.48 | 0.49 | 0.45 | 0.45 | 00:00:00 | | 2008-04-22 | 137,700 | 0.46 | 0.50 | 0.45 | 0.48 | 00:00:00 | | 2008-04-23 | 187,800 | 0.51 | 0.53 | 0.48 | 0.50 | 00:00:00 | | 2008-04-24 | 154,700 | 0.49 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2008-04-25 | 227,700 | 0.47 | 0.49 | 0.45 | 0.45 | 00:00:00 | | 2008-04-28 | 87,000 | 0.48 | 0.49 | 0.45 | 0.46 | 00:00:00 | | 2008-04-29 | 75,700 | 0.46 | 0.49 | 0.46 | 0.46 | 00:00:00 | | 2008-04-30 | 115,100 | 0.46 | 0.49 | 0.45 | 0.49 | 00:00:00 | | 2008-05-01 | 113,000 | 0.51 | 0.51 | 0.45 | 0.46 | 00:00:00 | | 2008-05-02 | 97,400 | 0.46 | 0.49 | 0.46 | 0.48 | 00:00:00 | | 2008-05-05 | 146,000 | 0.47 | 0.51 | 0.47 | 0.49 | 00:00:00 | | 2008-05-06 | 379,000 | 0.50 | 0.53 | 0.48 | 0.50 | 00:00:00 | | 2008-05-07 | 144,800 | 0.51 | 0.53 | 0.50 | 0.51 | 00:00:00 | | 2008-05-08 | 219,300 | 0.52 | 0.53 | 0.49 | 0.51 | 00:00:00 | | 2008-05-09 | 190,500 | 0.52 | 0.54 | 0.51 | 0.53 | 00:00:00 | | 2008-05-12 | 165,200 | 0.54 | 0.54 | 0.50 | 0.51 | 00:00:00 | | 2008-05-13 | 169,100 | 0.50 | 0.53 | 0.48 | 0.49 | 00:00:00 | | 2008-05-14 | 144,200 | 0.53 | 0.53 | 0.47 | 0.47 | 00:00:00 | | 2008-05-15 | 31,700 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2008-05-16 | 141,600 | 0.46 | 0.49 | 0.46 | 0.46 | 00:00:00 | | 2008-05-19 | 47,700 | 0.46 | 0.49 | 0.46 | 0.47 | 00:00:00 | | 2008-05-20 | 146,200 | 0.48 | 0.52 | 0.47 | 0.51 | 00:00:00 | | 2008-05-21 | 365,900 | 0.50 | 0.52 | 0.41 | 0.41 | 00:00:00 | | 2008-05-22 | 284,200 | 0.47 | 0.49 | 0.45 | 0.49 | 00:00:00 | | 2008-05-23 | 204,200 | 0.51 | 0.53 | 0.49 | 0.49 | 00:00:00 | | 2008-05-27 | 120,200 | 0.49 | 0.51 | 0.48 | 0.50 | 00:00:00 | | 2008-05-28 | 205,200 | 0.51 | 0.53 | 0.50 | 0.52 | 00:00:00 | | 2008-05-29 | 151,900 | 0.51 | 0.52 | 0.49 | 0.50 | 00:00:00 | | 2008-05-30 | 146,700 | 0.48 | 0.53 | 0.48 | 0.51 | 00:00:00 | | 2008-06-02 | 102,900 | 0.51 | 0.52 | 0.49 | 0.51 | 00:00:00 | | 2008-06-03 | 37,700 | 0.49 | 0.51 | 0.49 | 0.51 | 00:00:00 | | 2008-06-04 | 160,500 | 0.51 | 0.53 | 0.50 | 0.51 | 00:00:00 | | 2008-06-05 | 61,800 | 0.51 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2008-06-06 | 29,100 | 0.51 | 0.52 | 0.48 | 0.49 | 00:00:00 | | 2008-06-09 | 40,900 | 0.49 | 0.51 | 0.49 | 0.49 | 00:00:00 | | 2008-06-10 | 243,500 | 0.50 | 0.50 | 0.43 | 0.44 | 00:00:00 | | 2008-06-11 | 78,100 | 0.46 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2008-06-12 | 65,400 | 0.44 | 0.48 | 0.44 | 0.45 | 00:00:00 | | 2008-06-13 | 64,700 | 0.44 | 0.47 | 0.43 | 0.44 | 00:00:00 | | 2008-06-16 | 64,900 | 0.47 | 0.47 | 0.44 | 0.46 | 00:00:00 | | 2008-06-17 | 93,600 | 0.47 | 0.48 | 0.44 | 0.48 | 00:00:00 | | 2008-06-18 | 84,900 | 0.48 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2008-06-19 | 221,200 | 0.47 | 0.51 | 0.45 | 0.51 | 00:00:00 | | 2008-06-20 | 67,300 | 0.50 | 0.51 | 0.48 | 0.50 | 00:00:00 | | 2008-06-23 | 198,700 | 0.48 | 0.52 | 0.48 | 0.49 | 00:00:00 | | 2008-06-24 | 142,000 | 0.49 | 0.51 | 0.47 | 0.47 | 00:00:00 | | 2008-06-25 | 100,900 | 0.45 | 0.51 | 0.45 | 0.46 | 00:00:00 | | 2008-06-26 | 103,600 | 0.48 | 0.49 | 0.45 | 0.45 | 00:00:00 | | 2008-06-27 | 72,600 | 0.45 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2008-06-30 | 96,400 | 0.44 | 0.45 | 0.42 | 0.44 | 00:00:00 | | 2008-07-01 | 89,800 | 0.41 | 0.45 | 0.41 | 0.44 | 00:00:00 | | 2008-07-02 | 55,000 | 0.44 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2008-07-03 | 127,700 | 0.44 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2008-07-07 | 164,600 | 0.40 | 0.43 | 0.39 | 0.39 | 00:00:00 | | 2008-07-08 | 201,300 | 0.39 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2008-07-09 | 123,000 | 0.37 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2008-07-10 | 305,800 | 0.36 | 0.36 | 0.31 | 0.34 | 00:00:00 | | 2008-07-11 | 209,900 | 0.32 | 0.36 | 0.32 | 0.32 | 00:00:00 | | 2008-07-14 | 125,100 | 0.33 | 0.36 | 0.33 | 0.35 | 00:00:00 | | 2008-07-15 | 97,700 | 0.36 | 0.36 | 0.32 | 0.32 | 00:00:00 | | 2008-07-16 | 1,022,600 | 0.34 | 0.34 | 0.24 | 0.28 | 00:00:00 | | 2008-07-17 | 115,200 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2008-07-18 | 111,700 | 0.25 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2008-07-21 | 92,000 | 0.25 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2008-07-22 | 99,700 | 0.26 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2008-07-23 | 701,400 | 0.28 | 0.37 | 0.26 | 0.33 | 00:00:00 | | 2008-07-24 | 269,400 | 0.35 | 0.38 | 0.32 | 0.32 | 00:00:00 | | 2008-07-25 | 103,800 | 0.32 | 0.35 | 0.32 | 0.34 | 00:00:00 | | 2008-07-28 | 95,800 | 0.35 | 0.35 | 0.31 | 0.31 | 00:00:00 | | 2008-07-29 | 133,200 | 0.31 | 0.31 | 0.26 | 0.26 | 00:00:00 | | 2008-07-30 | 93,700 | 0.27 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2008-07-31 | 91,800 | 0.25 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2008-08-01 | 158,000 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2008-08-04 | 156,600 | 0.27 | 0.27 | 0.23 | 0.23 | 00:00:00 | | 2008-08-05 | 189,000 | 0.23 | 0.25 | 0.22 | 0.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
