|
 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 | | 2006-01-06 | 50,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2006-01-09 | 64,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2006-01-10 | 25,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2006-01-11 | 22,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2006-01-12 | 197,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2006-01-13 | 135,100 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2006-01-16 | 156,500 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2006-01-17 | 291,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2006-01-18 | 65,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2006-01-19 | 75,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2006-01-20 | 105,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2006-01-23 | 644,900 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2006-01-24 | 357,900 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2006-01-25 | 416,200 | 0.10 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2006-01-26 | 101,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-01-30 | 239,700 | 0.10 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2006-01-31 | 331,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2006-02-01 | 280,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2006-02-02 | 97,500 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2006-02-03 | 50,200 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-02-06 | 653,000 | 0.10 | 0.13 | 0.10 | 0.11 | 00:00:00 | | 2006-02-07 | 258,400 | 0.11 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2006-02-08 | 35,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2006-02-09 | 59,000 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2006-02-10 | 212,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2006-02-13 | 35,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2006-02-14 | 15,100 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2006-02-15 | 127,100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2006-02-16 | 48,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2006-02-17 | 102,100 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2006-02-20 | 112,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2006-02-21 | 30,100 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2006-02-23 | 61,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2006-02-24 | 38,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-02-27 | 35,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-02-28 | 95,100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-03-01 | 566,500 | 0.10 | 0.14 | 0.10 | 0.12 | 00:00:00 | | 2006-03-02 | 241,000 | 0.12 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2006-03-03 | 870,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2006-03-06 | 626,000 | 0.14 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2006-03-07 | 146,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2006-03-08 | 380,000 | 0.13 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2006-03-09 | 177,300 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2006-03-10 | 83,200 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2006-03-13 | 400,600 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2006-03-14 | 157,200 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2006-03-15 | 65,500 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2006-03-16 | 149,500 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2006-03-17 | 39,600 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2006-03-20 | 76,000 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2006-03-21 | 106,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2006-03-22 | 71,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2006-03-23 | 35,600 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2006-03-24 | 512,500 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2006-03-27 | 372,100 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2006-03-28 | 67,700 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2006-03-29 | 488,500 | 0.14 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2006-03-30 | 546,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2006-03-31 | 78,100 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2006-04-03 | 225,600 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2006-04-04 | 76,800 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2006-04-05 | 1,070,000 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2006-04-06 | 557,500 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2006-04-07 | 603,600 | 0.13 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2006-04-10 | 421,000 | 0.14 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2006-04-11 | 308,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2006-04-12 | 136,100 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2006-04-13 | 445,700 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2006-04-17 | 374,700 | 0.14 | 0.17 | 0.14 | 0.17 | 00:00:00 | | 2006-04-18 | 321,400 | 0.16 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2006-04-19 | 231,500 | 0.16 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2006-04-20 | 1,551,900 | 0.17 | 0.21 | 0.17 | 0.18 | 00:00:00 | | 2006-04-21 | 3,161,800 | 0.20 | 0.28 | 0.19 | 0.26 | 00:00:00 | | 2006-04-24 | 535,400 | 0.26 | 0.26 | 0.23 | 0.24 | 00:00:00 | | 2006-04-25 | 449,000 | 0.24 | 0.24 | 0.21 | 0.22 | 00:00:00 | | 2006-04-26 | 671,300 | 0.22 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2006-04-27 | 333,500 | 0.21 | 0.23 | 0.20 | 0.21 | 00:00:00 | | 2006-04-28 | 1,164,700 | 0.23 | 0.28 | 0.22 | 0.27 | 00:00:00 | | 2006-05-01 | 802,500 | 0.28 | 0.30 | 0.24 | 0.28 | 00:00:00 | | 2006-05-02 | 415,900 | 0.27 | 0.27 | 0.24 | 0.26 | 00:00:00 | | 2006-05-03 | 267,000 | 0.25 | 0.27 | 0.24 | 0.25 | 00:00:00 | | 2006-05-04 | 118,600 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2006-05-05 | 321,400 | 0.26 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2006-05-08 | 315,700 | 0.27 | 0.28 | 0.24 | 0.27 | 00:00:00 | | 2006-05-09 | 362,300 | 0.27 | 0.29 | 0.25 | 0.28 | 00:00:00 | | 2006-05-10 | 146,200 | 0.28 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2006-05-11 | 478,900 | 0.28 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2006-05-12 | 144,000 | 0.28 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2006-05-15 | 99,800 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2006-05-16 | 127,900 | 0.27 | 0.27 | 0.23 | 0.23 | 00:00:00 | | 2006-05-17 | 231,100 | 0.25 | 0.27 | 0.23 | 0.23 | 00:00:00 | | 2006-05-18 | 119,700 | 0.24 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2006-05-19 | 347,000 | 0.24 | 0.24 | 0.17 | 0.24 | 00:00:00 | | 2006-05-23 | 77,000 | 0.23 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2006-05-24 | 166,100 | 0.22 | 0.22 | 0.18 | 0.20 | 00:00:00 | | 2006-05-25 | 54,000 | 0.19 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2006-05-26 | 73,000 | 0.22 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2006-05-29 | 125,700 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2006-05-30 | 70,100 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2006-05-31 | 108,000 | 0.19 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2006-06-01 | 59,500 | 0.23 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2006-06-02 | 15,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2006-06-05 | 85,000 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2006-06-06 | 149,700 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2006-06-07 | 193,100 | 0.21 | 0.21 | 0.17 | 0.17 | 00:00:00 | | 2006-06-08 | 424,000 | 0.17 | 0.17 | 0.12 | 0.15 | 00:00:00 | | 2006-06-09 | 56,600 | 0.15 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2006-06-12 | 66,100 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2006-06-13 | 283,000 | 0.14 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2006-06-14 | 1,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2006-06-15 | 90,000 | 0.13 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2006-06-16 | 15,100 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2006-06-19 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2006-06-20 | 51,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2006-06-21 | 25,000 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2006-06-22 | 14,100 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2006-06-23 | 40,700 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2006-06-26 | 67,500 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2006-06-27 | 84,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2006-06-29 | 18,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2006-06-30 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
