|
 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 | | 2006-06-30 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2006-07-04 | 46,000 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2006-07-06 | 5,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2006-07-07 | 27,100 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2006-07-12 | 9,500 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2006-07-13 | 75,300 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2006-07-18 | 52,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2006-07-19 | 82,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2006-07-24 | 6,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2006-07-25 | 1,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2006-07-26 | 25,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2006-07-27 | 190,500 | 0.13 | 0.16 | 0.13 | 0.16 | 00:00:00 | | 2006-07-28 | 41,000 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2006-08-01 | 142,500 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2006-08-02 | 31,500 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2006-08-04 | 53,500 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2006-08-08 | 7,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2006-08-09 | 72,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2006-08-14 | 50,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2006-08-16 | 176,100 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2006-08-18 | 114,900 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2006-08-21 | 106,100 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2006-08-22 | 44,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2006-08-23 | 55,000 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2006-08-24 | 50,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2006-08-25 | 45,800 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2006-08-28 | 161,500 | 0.11 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2006-08-29 | 123,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2006-08-30 | 27,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2006-08-31 | 21,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2006-09-01 | 20,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2006-09-05 | 1,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2006-09-07 | 199,300 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2006-09-08 | 41,900 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2006-09-11 | 124,700 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2006-09-12 | 87,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2006-09-13 | 16,200 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2006-09-14 | 14,900 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2006-09-15 | 53,300 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2006-09-18 | 15,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2006-09-20 | 30,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2006-09-21 | 13,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2006-09-22 | 47,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2006-09-25 | 66,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2006-09-26 | 78,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-09-28 | 108,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-09-29 | 23,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-10-02 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-10-03 | 181,500 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2006-10-04 | 31,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-10-05 | 49,000 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2006-10-10 | 70,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2006-10-11 | 5,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-10-12 | 50,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2006-10-13 | 116,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2006-10-16 | 191,400 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2006-10-17 | 27,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2006-10-18 | 3,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-10-19 | 20,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2006-10-20 | 25,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-10-24 | 3,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2006-10-25 | 109,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2006-10-26 | 50,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-10-27 | 31,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-10-30 | 110,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2006-10-31 | 30,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2006-11-02 | 3,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2006-11-03 | 36,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2006-11-06 | 59,800 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2006-11-07 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-11-08 | 220,600 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2006-11-09 | 2,409,600 | 0.12 | 0.15 | 0.12 | 0.15 | 00:00:00 | | 2006-11-10 | 559,600 | 0.14 | 0.15 | 0.12 | 0.12 | 00:00:00 | | 2006-11-13 | 587,000 | 0.12 | 0.17 | 0.12 | 0.17 | 00:00:00 | | 2006-11-14 | 128,300 | 0.17 | 0.17 | 0.14 | 0.17 | 00:00:00 | | 2006-11-15 | 268,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2006-11-16 | 40,100 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2006-11-17 | 149,500 | 0.13 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2006-11-20 | 23,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2006-11-21 | 223,500 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2006-11-22 | 56,100 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2006-11-23 | 35,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2006-11-24 | 49,000 | 0.10 | 0.13 | 0.10 | 0.13 | 00:00:00 | | 2006-11-27 | 1,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2006-11-28 | 3,800 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2006-11-29 | 70,100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-11-30 | 126,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2006-12-01 | 93,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2006-12-04 | 88,000 | 0.14 | 0.14 | 0.11 | 0.12 | 00:00:00 | | 2006-12-05 | 1,094,200 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2006-12-06 | 139,800 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2006-12-07 | 100,700 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-12-08 | 107,200 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2006-12-12 | 195,200 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2006-12-13 | 321,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-12-14 | 106,600 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2006-12-15 | 120,100 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2006-12-18 | 129,100 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2006-12-19 | 149,400 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2006-12-20 | 107,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2006-12-21 | 433,500 | 0.10 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2006-12-22 | 349,800 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2006-12-27 | 318,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2006-12-28 | 13,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-12-29 | 51,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2007-01-02 | 84,700 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2007-01-03 | 94,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2007-01-04 | 190,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2007-01-05 | 104,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2007-01-08 | 10,800 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2007-01-09 | 142,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2007-01-10 | 30,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-01-11 | 115,100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-01-12 | 32,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-01-16 | 672,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2007-01-17 | 65,300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-01-18 | 79,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-01-19 | 1,388,000 | 0.09 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2007-01-22 | 68,100 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2007-01-23 | 205,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2007-01-24 | 194,900 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
