|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-05-13 | 55,100 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2005-05-17 | 52,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2005-05-18 | 100,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2005-05-24 | 13,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2005-05-25 | 53,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2005-05-31 | 12,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2005-06-01 | 5,200 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2005-06-02 | 1,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2005-06-03 | 8,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2005-06-06 | 27,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2005-06-10 | 150,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2005-06-13 | 45,000 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2005-06-14 | 51,400 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-06-16 | 18,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-06-17 | 1,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-06-21 | 1,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2005-06-22 | 14,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2005-06-23 | 4,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2005-06-27 | 3,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2005-06-28 | 14,800 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2005-07-04 | 49,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2005-07-05 | 7,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2005-07-06 | 12,100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2005-07-07 | 89,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2005-07-08 | 8,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2005-07-11 | 20,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2005-07-12 | 9,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2005-07-13 | 3,200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2005-07-14 | 48,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2005-07-15 | 42,400 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2005-07-18 | 24,200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2005-07-19 | 3,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2005-07-20 | 12,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2005-07-21 | 50,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2005-07-22 | 20,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-07-25 | 30,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2005-07-29 | 35,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-08-02 | 153,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-08-03 | 18,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-08-11 | 5,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-08-15 | 41,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-08-16 | 40,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-08-17 | 20,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-08-18 | 47,100 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2005-08-19 | 50,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-08-23 | 3,900 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-08-25 | 100,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-08-26 | 135,300 | 0.07 | 0.08 | 0.06 | 0.07 | 00:00:00 | | 2005-08-31 | 210,500 | 0.07 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2005-09-01 | 2,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-09-02 | 29,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-09-06 | 50,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-09-08 | 35,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-09-12 | 5,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-09-13 | 5,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-09-14 | 12,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2005-09-16 | 27,700 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-09-19 | 39,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-09-20 | 12,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-09-22 | 124,400 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-09-23 | 50,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-09-26 | 13,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-09-27 | 1,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-09-29 | 187,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2005-09-30 | 1,175,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2005-10-03 | 262,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2005-10-04 | 48,400 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2005-10-05 | 58,200 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2005-10-06 | 46,900 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-10-11 | 10,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-10-12 | 13,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-10-13 | 160,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-10-17 | 13,600 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-10-18 | 100,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2005-10-19 | 90,500 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-10-24 | 25,800 | 0.07 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2005-10-25 | 52,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2005-10-26 | 115,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-10-28 | 123,500 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2005-10-31 | 3,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-11-01 | 19,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-11-02 | 58,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-11-03 | 7,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-11-04 | 21,600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-11-07 | 62,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-11-08 | 3,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-11-10 | 184,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-11-11 | 187,300 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-11-14 | 73,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-11-15 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-11-16 | 50,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-11-18 | 109,500 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-11-22 | 45,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-11-23 | 45,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-11-24 | 1,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-11-25 | 263,100 | 0.07 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2005-11-28 | 283,500 | 0.10 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2005-11-29 | 30,600 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2005-11-30 | 27,200 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2005-12-02 | 69,100 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2005-12-05 | 20,700 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2005-12-06 | 76,300 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2005-12-07 | 175,400 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2005-12-08 | 1,400 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2005-12-09 | 77,600 | 0.09 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2005-12-12 | 50,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-12-13 | 106,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-12-14 | 5,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-12-15 | 55,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-12-16 | 50,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-12-19 | 613,100 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2005-12-20 | 75,300 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-12-21 | 35,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-12-22 | 43,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-12-23 | 21,400 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2005-12-28 | 7,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-12-29 | 15,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-12-30 | 31,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2006-01-04 | 27,100 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2006-01-05 | 11,600 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2006-01-06 | 50,000 | 0.09 | 0.09 | 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 > >> |
|
