Watch Historical Prices of other assets |
Download the Historical Quotes in CSV format |
BMD.TO quotes from 2000-01-01 to 2024-04-26 |
|
Date | Volume | Open | High | Low | Close | Time |
2002-10-30 | 326 | 0.10 | 0.10 | 0.08 | 0.10 | 00:00:00 |
2002-10-31 | 55 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 |
2002-11-01 | 350 | 0.09 | 0.09 | 0.07 | 0.09 | 00:00:00 |
2002-11-05 | 89 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 |
2002-11-07 | 150 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 |
2002-11-08 | 295 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 |
2002-11-11 | 186 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 |
2002-11-12 | 341 | 0.09 | 0.09 | 0.07 | 0.09 | 00:00:00 |
2002-11-13 | 190 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 |
2002-11-15 | 682 | 0.09 | 0.14 | 0.08 | 0.09 | 00:00:00 |
2002-11-19 | 150 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 |
2002-11-21 | 12 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 |
2002-11-25 | 150 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 |
2002-11-26 | 420 | 0.10 | 0.11 | 0.07 | 0.10 | 00:00:00 |
2002-12-02 | 469 | 0.11 | 0.15 | 0.11 | 0.11 | 00:00:00 |
2002-12-03 | 744 | 0.17 | 0.17 | 0.08 | 0.17 | 00:00:00 |
2002-12-04 | 55 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 |
2002-12-05 | 170 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 |
2002-12-06 | 185 | 0.25 | 0.25 | 0.18 | 0.25 | 00:00:00 |
2002-12-09 | 25 | 0.20 | 0.20 | 0.15 | 0.20 | 00:00:00 |
2002-12-11 | 304 | 0.20 | 0.26 | 0.20 | 0.20 | 00:00:00 |
2002-12-12 | 335 | 0.20 | 0.22 | 0.20 | 0.20 | 00:00:00 |
2002-12-13 | 150 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 |
2002-12-16 | 100 | 0.21 | 0.21 | 0.15 | 0.21 | 00:00:00 |
2002-12-17 | 156 | 0.23 | 0.23 | 0.15 | 0.23 | 00:00:00 |
2002-12-18 | 100 | 0.21 | 0.21 | 0.15 | 0.21 | 00:00:00 |
2002-12-19 | 120 | 0.19 | 0.19 | 0.15 | 0.19 | 00:00:00 |
2002-12-23 | 235 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 |
2002-12-24 | 85 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 |
2002-12-26 | 11 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 |
2002-12-27 | 60 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 |
2002-12-30 | 30 | 0.18 | 0.18 | 0.16 | 0.18 | 00:00:00 |
2002-12-31 | 85 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 |
2003-01-02 | 86 | 0.25 | 0.25 | 0.20 | 0.25 | 00:00:00 |
2003-01-03 | 410 | 0.18 | 0.25 | 0.18 | 0.18 | 00:00:00 |
2003-01-07 | 527 | 0.21 | 0.21 | 0.18 | 0.21 | 00:00:00 |
2003-01-08 | 120 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 |
2003-01-10 | 273 | 0.23 | 0.24 | 0.22 | 0.23 | 00:00:00 |
2003-01-13 | 250 | 0.22 | 0.23 | 0.19 | 0.22 | 00:00:00 |
2003-01-14 | 110 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 |
2003-01-15 | 20 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 |
2003-01-16 | 40 | 0.23 | 0.23 | 0.19 | 0.23 | 00:00:00 |
2003-01-23 | 600 | 0.23 | 0.30 | 0.23 | 0.23 | 00:00:00 |
2003-01-27 | 310 | 0.22 | 0.23 | 0.21 | 0.22 | 00:00:00 |
2003-01-29 | 52 | 0.20 | 0.23 | 0.20 | 0.20 | 00:00:00 |
2003-02-05 | 114 | 0.25 | 0.25 | 0.22 | 0.25 | 00:00:00 |
2003-02-07 | 130 | 0.20 | 0.33 | 0.20 | 0.20 | 00:00:00 |
2003-02-10 | 68 | 0.22 | 0.22 | 0.20 | 0.22 | 00:00:00 |
2003-02-11 | 136 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 |
2003-02-12 | 20 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 |
2003-02-13 | 7 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 |
2003-02-19 | 5 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 |
2003-02-20 | 65 | 0.24 | 0.26 | 0.24 | 0.24 | 00:00:00 |
2003-02-25 | 81 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 |
2003-02-26 | 530 | 0.26 | 0.33 | 0.20 | 0.26 | 00:00:00 |
2003-02-27 | 50 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 |
2003-02-28 | 210 | 0.23 | 0.23 | 0.19 | 0.23 | 00:00:00 |
2003-03-03 | 375 | 0.20 | 0.24 | 0.19 | 0.20 | 00:00:00 |
2003-03-06 | 705 | 0.20 | 0.24 | 0.20 | 0.20 | 00:00:00 |
2003-03-10 | 265 | 0.19 | 0.22 | 0.19 | 0.19 | 00:00:00 |
2003-03-11 | 160 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 |
2003-03-12 | 200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 |
2003-03-13 | 81 | 0.22 | 0.28 | 0.22 | 0.22 | 00:00:00 |
2003-03-14 | 670 | 0.18 | 0.22 | 0.18 | 0.18 | 00:00:00 |
2003-03-17 | 215 | 0.20 | 0.23 | 0.20 | 0.20 | 00:00:00 |
2003-03-18 | 615 | 0.20 | 0.22 | 0.20 | 0.20 | 00:00:00 |
2003-03-19 | 200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 |
2003-03-21 | 105 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 |
2003-03-24 | 765 | 0.18 | 0.23 | 0.18 | 0.18 | 00:00:00 |
2003-03-25 | 715 | 0.18 | 0.21 | 0.17 | 0.18 | 00:00:00 |
2003-03-26 | 562 | 0.13 | 0.17 | 0.12 | 0.13 | 00:00:00 |
2003-03-27 | 206 | 0.15 | 0.17 | 0.15 | 0.15 | 00:00:00 |
2003-03-28 | 130 | 0.15 | 0.15 | 0.13 | 0.15 | 00:00:00 |
2003-03-31 | 120 | 0.18 | 0.18 | 0.15 | 0.18 | 00:00:00 |
2003-04-01 | 35 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 |
2003-04-07 | 761 | 0.17 | 0.20 | 0.15 | 0.17 | 00:00:00 |
2003-04-08 | 20 | 0.16 | 0.20 | 0.16 | 0.16 | 00:00:00 |
2003-04-10 | 235 | 0.18 | 0.22 | 0.16 | 0.18 | 00:00:00 |
2003-04-14 | 60 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 |
2003-04-15 | 450 | 0.18 | 0.22 | 0.18 | 0.18 | 00:00:00 |
2003-04-17 | 535 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 |
2003-04-21 | 370 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 |
2003-04-23 | 55 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 |
2003-04-24 | 255 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 |
2003-04-25 | 674 | 0.25 | 0.25 | 0.20 | 0.25 | 00:00:00 |
2003-04-28 | 490 | 0.22 | 0.25 | 0.22 | 0.22 | 00:00:00 |
2003-04-29 | 349 | 0.24 | 0.25 | 0.20 | 0.24 | 00:00:00 |
2003-04-30 | 423 | 0.25 | 0.28 | 0.23 | 0.25 | 00:00:00 |
2003-05-01 | 700 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 |
2003-05-02 | 785 | 0.23 | 0.26 | 0.22 | 0.23 | 00:00:00 |
2003-05-06 | 430 | 0.22 | 0.25 | 0.22 | 0.22 | 00:00:00 |
2003-05-07 | 380 | 0.24 | 0.28 | 0.23 | 0.24 | 00:00:00 |
2003-05-08 | 507 | 0.27 | 0.27 | 0.25 | 0.27 | 00:00:00 |
2003-05-09 | 125 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 |
2003-05-12 | 561 | 0.25 | 0.32 | 0.25 | 0.25 | 00:00:00 |
2003-05-13 | 890 | 0.40 | 0.43 | 0.30 | 0.40 | 00:00:00 |
2003-05-14 | 200 | 0.38 | 0.42 | 0.37 | 0.38 | 00:00:00 |
2003-05-15 | 675 | 0.42 | 0.42 | 0.36 | 0.42 | 00:00:00 |
2003-05-16 | 1,160 | 0.39 | 0.42 | 0.28 | 0.39 | 00:00:00 |
2003-05-19 | 1,105 | 0.32 | 0.39 | 0.32 | 0.32 | 00:00:00 |
2003-05-20 | 638 | 0.38 | 0.39 | 0.32 | 0.38 | 00:00:00 |
2003-05-21 | 465 | 0.39 | 0.40 | 0.34 | 0.39 | 00:00:00 |
2003-05-22 | 520 | 0.37 | 0.40 | 0.35 | 0.37 | 00:00:00 |
2003-05-23 | 75 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 |
2003-05-27 | 475 | 0.40 | 0.40 | 0.35 | 0.40 | 00:00:00 |
2003-05-28 | 390 | 0.37 | 0.40 | 0.35 | 0.37 | 00:00:00 |
2003-05-29 | 300 | 0.33 | 0.35 | 0.32 | 0.33 | 00:00:00 |
2003-05-30 | 200 | 0.36 | 0.36 | 0.31 | 0.36 | 00:00:00 |
2003-06-02 | 250 | 0.32 | 0.36 | 0.31 | 0.32 | 00:00:00 |
2003-06-03 | 128 | 0.38 | 0.38 | 0.33 | 0.38 | 00:00:00 |
2003-06-04 | 55 | 0.31 | 0.36 | 0.31 | 0.31 | 00:00:00 |
2003-06-05 | 695 | 0.39 | 0.40 | 0.35 | 0.39 | 00:00:00 |
2003-06-06 | 50 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 |
2003-06-09 | 50 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 |
2003-06-10 | 100 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 |
2003-06-12 | 100 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 |
2003-06-13 | 65 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 |
2003-06-16 | 252 | 0.42 | 0.43 | 0.30 | 0.42 | 00:00:00 |
2003-06-17 | 270 | 0.43 | 0.43 | 0.35 | 0.43 | 00:00:00 |
2003-06-18 | 120 | 0.38 | 0.38 | 0.35 | 0.38 | 00:00:00 |
2003-06-19 | 442 | 0.37 | 0.43 | 0.37 | 0.37 | 00:00:00 |
|
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |