|
 MACDONALD MINES E - [Ticker: BMK.V] |     | | Last Trade | 0.09 | Last Trade Time | 2017-11-01 - 19:12:00 | | Variation | -0.01 (-10.526%) | Open | 0.09 | | High | 0.09 | Low | 0.09 | | Volume | 302,500 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.08 x 0 - 0.09 x 0 | | Former Close | 0.10 | 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 | | BMK.V quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-04 | 2,400 | 0.08 | 0.08 | 0.06 | 0.06 | 00:00:00 | | 2000-01-05 | 100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-01-06 | 800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-01-10 | 1,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-01-11 | 26,400 | 0.06 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2000-01-12 | 2,500 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2000-01-13 | 4,400 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2000-01-14 | 1,300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-01-17 | 4,400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-01-18 | 4,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-01-19 | 100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-01-20 | 200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-01-21 | 5,200 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2000-01-24 | 8,200 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2000-01-25 | 8,800 | 0.07 | 0.07 | 0.05 | 0.05 | 00:00:00 | | 2000-01-26 | 8,100 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2000-01-27 | 2,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-01-28 | 2,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-01-31 | 5,300 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2000-02-01 | 500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-02-02 | 4,200 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2000-02-03 | 6,900 | 0.05 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2000-02-04 | 7,400 | 0.07 | 0.07 | 0.05 | 0.05 | 00:00:00 | | 2000-02-07 | 5,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-02-08 | 1,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-02-09 | 200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-02-10 | 13,600 | 0.08 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2000-02-11 | 2,500 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2000-02-14 | 5,400 | 0.08 | 0.08 | 0.06 | 0.07 | 00:00:00 | | 2000-02-15 | 2,900 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2000-02-16 | 1,300 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2000-02-17 | 1,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2000-02-18 | 13,200 | 0.07 | 0.09 | 0.06 | 0.09 | 00:00:00 | | 2000-02-21 | 45,700 | 0.10 | 0.12 | 0.08 | 0.10 | 00:00:00 | | 2000-02-22 | 60,600 | 0.11 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2000-02-23 | 37,400 | 0.11 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2000-02-24 | 15,000 | 0.13 | 0.13 | 0.10 | 0.10 | 00:00:00 | | 2000-02-25 | 23,300 | 0.10 | 0.13 | 0.09 | 0.09 | 00:00:00 | | 2000-02-28 | 71,800 | 0.12 | 0.14 | 0.10 | 0.12 | 00:00:00 | | 2000-02-29 | 20,300 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2000-03-01 | 25,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2000-03-02 | 21,100 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2000-03-03 | 5,800 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2000-03-06 | 12,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2000-03-07 | 2,900 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2000-03-08 | 9,200 | 0.10 | 0.12 | 0.09 | 0.12 | 00:00:00 | | 2000-03-09 | 9,900 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2000-03-10 | 6,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2000-03-13 | 1,000 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2000-03-14 | 31,800 | 0.11 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2000-03-15 | 17,600 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2000-03-16 | 19,100 | 0.12 | 0.12 | 0.09 | 0.09 | 00:00:00 | | 2000-03-17 | 330,800 | 0.12 | 0.20 | 0.12 | 0.18 | 00:00:00 | | 2000-03-20 | 219,100 | 0.19 | 0.22 | 0.14 | 0.15 | 00:00:00 | | 2000-03-21 | 46,400 | 0.14 | 0.15 | 0.12 | 0.13 | 00:00:00 | | 2000-03-22 | 27,400 | 0.13 | 0.14 | 0.11 | 0.12 | 00:00:00 | | 2000-03-23 | 9,700 | 0.12 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2000-03-24 | 25,300 | 0.13 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2000-03-27 | 53,600 | 0.14 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2000-03-28 | 21,500 | 0.14 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2000-03-29 | 32,400 | 0.14 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2000-03-30 | 33,400 | 0.16 | 0.16 | 0.13 | 0.13 | 00:00:00 | | 2000-03-31 | 24,800 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2000-04-03 | 11,800 | 0.14 | 0.15 | 0.11 | 0.15 | 00:00:00 | | 2000-04-04 | 5,800 | 0.15 | 0.15 | 0.11 | 0.12 | 00:00:00 | | 2000-04-05 | 5,200 | 0.11 | 0.14 | 0.11 | 0.13 | 00:00:00 | | 2000-04-06 | 1,100 | 0.11 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2000-04-07 | 6,200 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2000-04-10 | 7,600 | 0.14 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2000-04-11 | 3,400 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2000-04-12 | 6,700 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2000-04-14 | 5,600 | 0.12 | 0.12 | 0.09 | 0.11 | 00:00:00 | | 2000-04-18 | 5,900 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2000-04-19 | 1,200 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2000-04-20 | 1,900 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2000-04-24 | 3,100 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2000-04-25 | 18,100 | 0.10 | 0.13 | 0.10 | 0.12 | 00:00:00 | | 2000-04-26 | 4,100 | 0.11 | 0.13 | 0.10 | 0.13 | 00:00:00 | | 2000-04-27 | 5,000 | 0.11 | 0.13 | 0.10 | 0.10 | 00:00:00 | | 2000-04-28 | 10,400 | 0.12 | 0.13 | 0.10 | 0.13 | 00:00:00 | | 2000-05-01 | 10,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2000-05-02 | 600 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-05-03 | 8,500 | 0.11 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2000-05-04 | 2,600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-05-05 | 3,900 | 0.10 | 0.12 | 0.09 | 0.12 | 00:00:00 | | 2000-05-09 | 1,600 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2000-05-10 | 7,700 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-05-11 | 5,400 | 0.09 | 0.12 | 0.09 | 0.12 | 00:00:00 | | 2000-05-12 | 4,400 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-05-16 | 3,400 | 0.10 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2000-05-17 | 4,200 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-05-18 | 400 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-05-19 | 2,600 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2000-05-23 | 300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-05-24 | 600 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-05-26 | 2,800 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2000-05-29 | 2,400 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2000-05-30 | 600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-05-31 | 11,300 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2000-06-01 | 13,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-06-02 | 2,600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-06-05 | 3,800 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2000-06-06 | 2,400 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-06-07 | 2,200 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-06-08 | 2,500 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2000-06-09 | 12,200 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2000-06-12 | 6,600 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2000-06-13 | 4,900 | 0.11 | 0.11 | 0.08 | 0.08 | 00:00:00 | | 2000-06-14 | 16,700 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2000-06-15 | 3,800 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2000-06-16 | 4,700 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-06-19 | 1,900 | 0.09 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2000-06-21 | 6,600 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2000-06-22 | 1,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-06-26 | 3,600 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2000-06-27 | 10,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-06-28 | 13,400 | 0.08 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2000-06-29 | 600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-07-04 | 600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-07-05 | 11,900 | 0.08 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2000-07-06 | 3,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
