|
 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 | | 2003-06-19 | 442 | 0.37 | 0.43 | 0.37 | 0.37 | 00:00:00 | | 2003-06-20 | 452 | 0.38 | 0.43 | 0.35 | 0.38 | 00:00:00 | | 2003-06-23 | 268 | 0.34 | 0.43 | 0.33 | 0.34 | 00:00:00 | | 2003-06-24 | 436 | 0.35 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2003-06-27 | 20 | 0.43 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2003-06-30 | 1 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2003-07-02 | 300 | 0.33 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2003-07-03 | 75 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2003-07-08 | 40 | 0.33 | 0.33 | 0.27 | 0.33 | 00:00:00 | | 2003-07-09 | 25 | 0.30 | 0.41 | 0.30 | 0.30 | 00:00:00 | | 2003-07-10 | 50 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2003-07-11 | 110 | 0.30 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2003-07-14 | 359 | 0.26 | 0.30 | 0.26 | 0.26 | 00:00:00 | | 2003-07-15 | 34 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2003-07-16 | 1,129 | 0.28 | 0.30 | 0.24 | 0.28 | 00:00:00 | | 2003-07-18 | 127 | 0.25 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2003-07-23 | 70 | 0.36 | 0.36 | 0.25 | 0.36 | 00:00:00 | | 2003-07-31 | 45 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-08-01 | 55 | 0.25 | 0.25 | 0.21 | 0.25 | 00:00:00 | | 2003-08-05 | 345 | 0.22 | 0.36 | 0.22 | 0.22 | 00:00:00 | | 2003-08-06 | 230 | 0.20 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2003-08-08 | 20 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2003-08-11 | 25 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-08-14 | 200 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2003-08-15 | 45 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2003-08-18 | 200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-08-20 | 100 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2003-08-21 | 380 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2003-08-27 | 50 | 0.22 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2003-09-03 | 1 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-09-05 | 225 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2003-09-09 | 100 | 0.22 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2003-09-10 | 15 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-09-11 | 10 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-09-12 | 100 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2003-09-15 | 10 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2003-09-18 | 4 | 0.18 | 0.24 | 0.18 | 0.18 | 00:00:00 | | 2003-09-23 | 15 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-09-24 | 197 | 0.25 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2003-09-25 | 50 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-09-26 | 50 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-10-01 | 400 | 0.22 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2003-10-03 | 150 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-10-06 | 323 | 0.25 | 0.25 | 0.18 | 0.25 | 00:00:00 | | 2003-10-07 | 112 | 0.18 | 0.25 | 0.18 | 0.18 | 00:00:00 | | 2003-10-10 | 1,325 | 0.25 | 0.25 | 0.18 | 0.25 | 00:00:00 | | 2003-10-14 | 122 | 0.22 | 0.24 | 0.18 | 0.22 | 00:00:00 | | 2003-10-16 | 70 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2003-10-17 | 14 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2003-10-20 | 609 | 0.18 | 0.25 | 0.18 | 0.18 | 00:00:00 | | 2003-10-21 | 56 | 0.25 | 0.25 | 0.18 | 0.25 | 00:00:00 | | 2003-10-22 | 150 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-10-24 | 570 | 0.37 | 0.37 | 0.30 | 0.37 | 00:00:00 | | 2003-10-27 | 221 | 0.37 | 0.40 | 0.30 | 0.37 | 00:00:00 | | 2003-10-29 | 1 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2003-10-30 | 3 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2003-10-31 | 57 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2003-11-04 | 60 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2003-11-06 | 150 | 0.32 | 0.32 | 0.28 | 0.32 | 00:00:00 | | 2003-11-10 | 24 | 0.32 | 0.32 | 0.25 | 0.32 | 00:00:00 | | 2003-11-14 | 1 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2003-11-17 | 510 | 0.40 | 0.40 | 0.30 | 0.40 | 00:00:00 | | 2003-11-18 | 200 | 0.42 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2003-11-19 | 57 | 0.44 | 0.44 | 0.30 | 0.44 | 00:00:00 | | 2003-11-20 | 121 | 0.37 | 0.37 | 0.30 | 0.37 | 00:00:00 | | 2003-11-21 | 326 | 0.30 | 0.40 | 0.28 | 0.30 | 00:00:00 | | 2003-11-24 | 110 | 0.32 | 0.44 | 0.32 | 0.32 | 00:00:00 | | 2003-11-25 | 75 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2003-11-26 | 2,583 | 0.40 | 0.41 | 0.30 | 0.40 | 00:00:00 | | 2003-12-01 | 50 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2003-12-02 | 305 | 0.42 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2003-12-03 | 120 | 0.44 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2003-12-04 | 278 | 0.40 | 0.45 | 0.30 | 0.40 | 00:00:00 | | 2003-12-05 | 226 | 0.30 | 0.45 | 0.30 | 0.30 | 00:00:00 | | 2003-12-09 | 96 | 0.43 | 0.43 | 0.31 | 0.43 | 00:00:00 | | 2003-12-10 | 135 | 0.31 | 0.37 | 0.31 | 0.31 | 00:00:00 | | 2003-12-12 | 9 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2003-12-15 | 15 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2003-12-16 | 80 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2003-12-18 | 90 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2003-12-19 | 144 | 0.42 | 0.42 | 0.32 | 0.42 | 00:00:00 | | 2003-12-22 | 175 | 0.33 | 0.40 | 0.33 | 0.33 | 00:00:00 | | 2003-12-26 | 4 | 0.32 | 0.39 | 0.32 | 0.32 | 00:00:00 | | 2003-12-29 | 817 | 0.31 | 0.40 | 0.31 | 0.31 | 00:00:00 | | 2003-12-30 | 495 | 0.40 | 0.40 | 0.33 | 0.40 | 00:00:00 | | 2003-12-31 | 100 | 0.37 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2004-01-02 | 120 | 0.42 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2004-01-05 | 200 | 0.41 | 0.46 | 0.41 | 0.41 | 00:00:00 | | 2004-01-06 | 100 | 0.41 | 0.44 | 0.41 | 0.41 | 00:00:00 | | 2004-01-08 | 289 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2004-01-12 | 180 | 0.45 | 0.45 | 0.37 | 0.45 | 00:00:00 | | 2004-01-15 | 45 | 0.40 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2004-01-16 | 412 | 0.43 | 0.45 | 0.40 | 0.43 | 00:00:00 | | 2004-01-20 | 1,866 | 0.48 | 0.51 | 0.41 | 0.48 | 00:00:00 | | 2004-01-21 | 2,553 | 0.53 | 0.56 | 0.49 | 0.53 | 00:00:00 | | 2004-01-22 | 705 | 0.54 | 0.56 | 0.51 | 0.54 | 00:00:00 | | 2004-01-23 | 534 | 0.55 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2004-01-26 | 1,709 | 0.70 | 0.75 | 0.53 | 0.70 | 00:00:00 | | 2004-01-27 | 1,021 | 0.69 | 0.75 | 0.67 | 0.69 | 00:00:00 | | 2004-01-28 | 94 | 0.67 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2004-01-29 | 1,515 | 0.61 | 0.67 | 0.47 | 0.61 | 00:00:00 | | 2004-01-30 | 598 | 0.90 | 0.95 | 0.60 | 0.90 | 00:00:00 | | 2004-02-02 | 2,080 | 0.65 | 0.81 | 0.62 | 0.65 | 00:00:00 | | 2004-02-03 | 831 | 0.61 | 0.65 | 0.60 | 0.61 | 00:00:00 | | 2004-02-04 | 1,118 | 0.55 | 0.62 | 0.50 | 0.55 | 00:00:00 | | 2004-02-05 | 1,055 | 0.53 | 0.57 | 0.51 | 0.53 | 00:00:00 | | 2004-02-06 | 125 | 0.64 | 0.64 | 0.55 | 0.64 | 00:00:00 | | 2004-02-09 | 105 | 0.64 | 0.64 | 0.63 | 0.64 | 00:00:00 | | 2004-02-10 | 50 | 0.55 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2004-02-11 | 1,435 | 0.62 | 0.65 | 0.61 | 0.62 | 00:00:00 | | 2004-02-12 | 374 | 0.60 | 0.66 | 0.60 | 0.60 | 00:00:00 | | 2004-02-13 | 100 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2004-02-17 | 2,256 | 0.50 | 0.60 | 0.50 | 0.50 | 00:00:00 | | 2004-02-18 | 120 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2004-02-19 | 98 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2004-02-20 | 468 | 0.50 | 0.60 | 0.48 | 0.50 | 00:00:00 | | 2004-02-23 | 130 | 0.61 | 0.61 | 0.60 | 0.61 | 00:00:00 | | 2004-02-24 | 156 | 0.60 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2004-02-25 | 27 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2004-02-27 | 225 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2004-03-01 | 97 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
