|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-07 | 1,231,800 | 3.76 | 3.76 | 3.41 | 3.63 | 00:00:00 | | 2006-09-08 | 1,121,600 | 3.58 | 3.58 | 3.23 | 3.31 | 00:00:00 | | 2006-09-11 | 1,572,200 | 3.21 | 3.21 | 2.85 | 2.94 | 00:00:00 | | 2006-09-12 | 1,002,400 | 2.95 | 3.12 | 2.80 | 2.87 | 00:00:00 | | 2006-09-13 | 777,500 | 2.82 | 3.05 | 2.82 | 3.01 | 00:00:00 | | 2006-09-14 | 962,500 | 3.05 | 3.40 | 3.00 | 3.30 | 00:00:00 | | 2006-09-15 | 1,461,900 | 3.42 | 3.45 | 3.23 | 3.25 | 00:00:00 | | 2006-09-18 | 916,600 | 3.25 | 3.37 | 3.13 | 3.16 | 00:00:00 | | 2006-09-19 | 1,426,300 | 3.17 | 3.32 | 3.05 | 3.24 | 00:00:00 | | 2006-09-20 | 374,800 | 3.22 | 3.22 | 3.06 | 3.11 | 00:00:00 | | 2006-09-21 | 455,700 | 3.10 | 3.14 | 3.03 | 3.10 | 00:00:00 | | 2006-09-22 | 497,200 | 3.12 | 3.15 | 3.01 | 3.12 | 00:00:00 | | 2006-09-25 | 425,800 | 3.05 | 3.17 | 3.04 | 3.06 | 00:00:00 | | 2006-09-26 | 906,100 | 3.09 | 3.30 | 3.05 | 3.26 | 00:00:00 | | 2006-09-27 | 307,000 | 3.29 | 3.38 | 3.23 | 3.29 | 00:00:00 | | 2006-09-28 | 410,400 | 3.42 | 3.42 | 3.22 | 3.27 | 00:00:00 | | 2006-09-29 | 1,666,900 | 3.26 | 3.74 | 3.25 | 3.50 | 00:00:00 | | 2006-10-02 | 318,000 | 3.55 | 3.57 | 3.42 | 3.48 | 00:00:00 | | 2006-10-03 | 740,500 | 3.48 | 3.53 | 3.25 | 3.27 | 00:00:00 | | 2006-10-04 | 512,400 | 3.25 | 3.34 | 3.15 | 3.32 | 00:00:00 | | 2006-10-05 | 429,300 | 3.30 | 3.46 | 3.30 | 3.45 | 00:00:00 | | 2006-10-06 | 301,900 | 3.40 | 3.48 | 3.35 | 3.45 | 00:00:00 | | 2006-10-09 | 212,200 | 3.41 | 3.50 | 3.40 | 3.46 | 00:00:00 | | 2006-10-10 | 175,000 | 3.49 | 3.50 | 3.44 | 3.48 | 00:00:00 | | 2006-10-11 | 288,700 | 3.50 | 3.50 | 3.41 | 3.41 | 00:00:00 | | 2006-10-12 | 329,900 | 3.37 | 3.40 | 3.29 | 3.39 | 00:00:00 | | 2006-10-13 | 751,200 | 3.42 | 3.58 | 3.34 | 3.57 | 00:00:00 | | 2006-10-16 | 242,100 | 3.60 | 3.60 | 3.48 | 3.53 | 00:00:00 | | 2006-10-17 | 231,900 | 3.54 | 3.54 | 3.47 | 3.50 | 00:00:00 | | 2006-10-18 | 429,200 | 3.50 | 3.51 | 3.44 | 3.50 | 00:00:00 | | 2006-10-19 | 351,900 | 3.55 | 3.55 | 3.33 | 3.39 | 00:00:00 | | 2006-10-20 | 226,500 | 3.41 | 3.44 | 3.35 | 3.38 | 00:00:00 | | 2006-10-23 | 451,500 | 3.39 | 3.39 | 3.18 | 3.23 | 00:00:00 | | 2006-10-24 | 314,500 | 3.23 | 3.35 | 3.20 | 3.35 | 00:00:00 | | 2006-10-25 | 382,800 | 3.33 | 3.36 | 3.23 | 3.27 | 00:00:00 | | 2006-10-26 | 289,100 | 3.30 | 3.45 | 3.30 | 3.44 | 00:00:00 | | 2006-10-27 | 1,061,700 | 3.45 | 3.75 | 3.45 | 3.50 | 00:00:00 | | 2006-10-30 | 488,800 | 3.51 | 3.58 | 3.41 | 3.45 | 00:00:00 | | 2006-10-31 | 1,468,400 | 3.47 | 3.83 | 3.42 | 3.65 | 00:00:00 | | 2006-11-01 | 1,854,800 | 3.75 | 4.25 | 3.72 | 4.05 | 00:00:00 | | 2006-11-02 | 1,604,100 | 4.20 | 4.20 | 3.68 | 4.10 | 00:00:00 | | 2006-11-03 | 711,500 | 4.10 | 4.29 | 4.00 | 4.25 | 00:00:00 | | 2006-11-06 | 750,700 | 4.30 | 4.49 | 4.26 | 4.32 | 00:00:00 | | 2006-11-07 | 529,300 | 4.32 | 4.43 | 4.15 | 4.21 | 00:00:00 | | 2006-11-08 | 504,100 | 4.11 | 4.20 | 4.00 | 4.01 | 00:00:00 | | 2006-11-09 | 434,400 | 4.01 | 4.25 | 4.01 | 4.10 | 00:00:00 | | 2006-11-10 | 401,600 | 4.18 | 4.26 | 4.09 | 4.25 | 00:00:00 | | 2006-11-13 | 377,200 | 4.31 | 4.38 | 4.10 | 4.36 | 00:00:00 | | 2006-11-14 | 3,100,600 | 4.21 | 4.22 | 3.43 | 3.66 | 00:00:00 | | 2006-11-15 | 1,060,500 | 3.62 | 3.82 | 3.62 | 3.69 | 00:00:00 | | 2006-11-16 | 2,654,500 | 3.70 | 3.79 | 2.90 | 2.90 | 00:00:00 | | 2006-11-17 | 7,601,800 | 2.91 | 2.93 | 2.22 | 2.52 | 00:00:00 | | 2006-11-20 | 2,769,700 | 2.62 | 2.78 | 2.32 | 2.34 | 00:00:00 | | 2006-11-21 | 3,444,900 | 2.35 | 2.76 | 2.35 | 2.35 | 00:00:00 | | 2006-11-22 | 2,817,200 | 2.36 | 2.74 | 2.36 | 2.74 | 00:00:00 | | 2006-11-24 | 714,200 | 2.75 | 2.80 | 2.75 | 2.78 | 00:00:00 | | 2006-11-27 | 1,545,800 | 2.81 | 3.04 | 2.78 | 2.82 | 00:00:00 | | 2006-11-28 | 544,900 | 2.85 | 2.88 | 2.75 | 2.78 | 00:00:00 | | 2006-11-29 | 445,800 | 2.76 | 2.80 | 2.70 | 2.72 | 00:00:00 | | 2006-11-30 | 434,800 | 2.73 | 2.81 | 2.60 | 2.68 | 00:00:00 | | 2006-12-01 | 303,300 | 2.70 | 2.78 | 2.62 | 2.67 | 00:00:00 | | 2006-12-04 | 407,300 | 2.68 | 2.76 | 2.61 | 2.76 | 00:00:00 | | 2006-12-05 | 556,200 | 2.86 | 2.92 | 2.80 | 2.88 | 00:00:00 | | 2006-12-06 | 401,700 | 2.87 | 2.90 | 2.75 | 2.87 | 00:00:00 | | 2006-12-07 | 511,500 | 2.92 | 2.97 | 2.81 | 2.83 | 00:00:00 | | 2006-12-08 | 566,100 | 2.83 | 2.91 | 2.66 | 2.72 | 00:00:00 | | 2006-12-11 | 355,700 | 2.68 | 2.74 | 2.62 | 2.71 | 00:00:00 | | 2006-12-12 | 874,300 | 2.64 | 2.69 | 2.49 | 2.50 | 00:00:00 | | 2006-12-13 | 522,700 | 2.48 | 2.55 | 2.46 | 2.46 | 00:00:00 | | 2006-12-14 | 739,900 | 2.51 | 2.60 | 2.48 | 2.59 | 00:00:00 | | 2006-12-15 | 719,900 | 2.59 | 2.59 | 2.48 | 2.51 | 00:00:00 | | 2006-12-18 | 1,063,200 | 2.51 | 2.55 | 2.40 | 2.40 | 00:00:00 | | 2006-12-19 | 1,036,500 | 2.40 | 2.43 | 2.29 | 2.33 | 00:00:00 | | 2006-12-20 | 938,900 | 2.35 | 2.40 | 2.19 | 2.29 | 00:00:00 | | 2006-12-21 | 722,200 | 2.34 | 2.41 | 2.30 | 2.41 | 00:00:00 | | 2006-12-22 | 685,900 | 2.41 | 2.57 | 2.36 | 2.55 | 00:00:00 | | 2006-12-26 | 1,322,800 | 2.41 | 2.55 | 2.41 | 2.44 | 00:00:00 | | 2006-12-27 | 998,100 | 2.41 | 2.50 | 2.39 | 2.45 | 00:00:00 | | 2006-12-28 | 763,400 | 2.45 | 2.49 | 2.43 | 2.47 | 00:00:00 | | 2006-12-29 | 825,600 | 2.47 | 2.50 | 2.40 | 2.50 | 00:00:00 | | 2007-01-03 | 439,800 | 2.50 | 2.50 | 2.39 | 2.41 | 00:00:00 | | 2007-01-04 | 746,800 | 2.39 | 2.41 | 2.19 | 2.22 | 00:00:00 | | 2007-01-05 | 817,900 | 2.21 | 2.25 | 1.96 | 2.16 | 00:00:00 | | 2007-01-08 | 487,500 | 2.16 | 2.18 | 2.03 | 2.09 | 00:00:00 | | 2007-01-09 | 707,500 | 2.10 | 2.10 | 1.95 | 1.95 | 00:00:00 | | 2007-01-10 | 744,900 | 1.98 | 2.25 | 1.98 | 2.17 | 00:00:00 | | 2007-01-11 | 1,304,800 | 2.15 | 2.53 | 2.15 | 2.40 | 00:00:00 | | 2007-01-12 | 548,200 | 2.44 | 2.55 | 2.35 | 2.51 | 00:00:00 | | 2007-01-16 | 474,000 | 2.52 | 2.56 | 2.41 | 2.52 | 00:00:00 | | 2007-01-17 | 399,200 | 2.46 | 2.50 | 2.33 | 2.43 | 00:00:00 | | 2007-01-18 | 580,400 | 2.38 | 2.45 | 2.18 | 2.23 | 00:00:00 | | 2007-01-19 | 520,800 | 2.24 | 2.37 | 2.20 | 2.34 | 00:00:00 | | 2007-01-22 | 231,400 | 2.34 | 2.34 | 2.20 | 2.30 | 00:00:00 | | 2007-01-23 | 412,000 | 2.34 | 2.44 | 2.30 | 2.43 | 00:00:00 | | 2007-01-24 | 361,300 | 2.44 | 2.52 | 2.36 | 2.51 | 00:00:00 | | 2007-01-25 | 522,000 | 2.45 | 2.57 | 2.45 | 2.53 | 00:00:00 | | 2007-01-26 | 417,000 | 2.55 | 2.55 | 2.34 | 2.37 | 00:00:00 | | 2007-01-29 | 348,700 | 2.42 | 2.52 | 2.37 | 2.49 | 00:00:00 | | 2007-01-30 | 272,800 | 2.54 | 2.56 | 2.38 | 2.46 | 00:00:00 | | 2007-01-31 | 558,700 | 2.46 | 2.47 | 2.35 | 2.44 | 00:00:00 | | 2007-02-01 | 406,200 | 2.41 | 2.46 | 2.35 | 2.43 | 00:00:00 | | 2007-02-02 | 165,500 | 2.41 | 2.44 | 2.36 | 2.42 | 00:00:00 | | 2007-02-05 | 1,325,700 | 2.40 | 2.72 | 2.35 | 2.50 | 00:00:00 | | 2007-02-06 | 507,700 | 2.54 | 2.59 | 2.39 | 2.40 | 00:00:00 | | 2007-02-07 | 412,500 | 2.40 | 2.46 | 2.40 | 2.42 | 00:00:00 | | 2007-02-08 | 223,300 | 2.44 | 2.45 | 2.39 | 2.40 | 00:00:00 | | 2007-02-09 | 693,400 | 2.44 | 2.50 | 2.43 | 2.49 | 00:00:00 | | 2007-02-12 | 672,100 | 2.47 | 2.56 | 2.40 | 2.43 | 00:00:00 | | 2007-02-13 | 450,700 | 2.50 | 2.56 | 2.43 | 2.44 | 00:00:00 | | 2007-02-14 | 367,100 | 2.48 | 2.51 | 2.45 | 2.51 | 00:00:00 | | 2007-02-15 | 335,000 | 2.54 | 2.56 | 2.45 | 2.49 | 00:00:00 | | 2007-02-16 | 318,800 | 2.49 | 2.49 | 2.41 | 2.41 | 00:00:00 | | 2007-02-20 | 348,800 | 2.48 | 2.52 | 2.40 | 2.41 | 00:00:00 | | 2007-02-21 | 223,200 | 2.46 | 2.46 | 2.38 | 2.43 | 00:00:00 | | 2007-02-22 | 990,400 | 2.43 | 2.69 | 2.42 | 2.67 | 00:00:00 | | 2007-02-23 | 2,699,600 | 2.69 | 3.12 | 2.69 | 3.05 | 00:00:00 | | 2007-02-26 | 1,517,400 | 3.21 | 3.21 | 2.82 | 2.89 | 00:00:00 | | 2007-02-27 | 828,000 | 2.82 | 2.82 | 2.55 | 2.70 | 00:00:00 | | 2007-02-28 | 530,800 | 2.68 | 2.72 | 2.61 | 2.63 | 00:00:00 | | 2007-03-01 | 1,026,500 | 2.62 | 2.72 | 2.55 | 2.63 | 00:00:00 | | 2007-03-02 | 818,400 | 2.68 | 2.88 | 2.64 | 2.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
