|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-01-24 | 194,900 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2007-01-25 | 4,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-01-26 | 90,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2007-01-29 | 158,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-01-30 | 459,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-01-31 | 175,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2007-02-01 | 61,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-02-02 | 101,700 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-02-06 | 71,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-02-07 | 411,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-02-08 | 274,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2007-02-09 | 50,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2007-02-13 | 56,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-02-14 | 2,646,700 | 0.10 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2007-02-15 | 2,336,200 | 0.10 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2007-02-16 | 179,100 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2007-02-19 | 415,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2007-02-20 | 300,700 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-02-21 | 1,401,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2007-02-22 | 587,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2007-02-23 | 223,600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-02-26 | 437,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-02-27 | 745,500 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2007-02-28 | 358,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-03-01 | 202,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-03-02 | 265,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-03-05 | 16,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2007-03-06 | 222,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2007-03-07 | 34,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-03-08 | 14,900 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2007-03-09 | 84,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-03-12 | 320,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2007-03-13 | 209,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2007-03-14 | 25,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2007-03-15 | 171,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2007-03-16 | 85,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-03-19 | 37,400 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2007-03-20 | 180,200 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-03-21 | 1,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-03-22 | 26,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2007-03-23 | 130,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2007-03-26 | 81,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2007-03-27 | 393,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2007-03-28 | 461,100 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2007-03-29 | 250,100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-03-30 | 1,287,500 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2007-04-02 | 2,370,400 | 0.12 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2007-04-03 | 480,800 | 0.11 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2007-04-04 | 238,500 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2007-04-05 | 414,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2007-04-09 | 491,000 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2007-04-10 | 176,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2007-04-11 | 166,300 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2007-04-12 | 5,100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-04-13 | 152,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2007-04-16 | 79,800 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2007-04-17 | 40,800 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2007-04-18 | 293,700 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2007-04-19 | 157,900 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2007-04-20 | 18,200 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2007-04-23 | 73,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2007-04-24 | 26,700 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2007-04-25 | 117,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-04-26 | 18,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-04-27 | 100,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-04-30 | 15,400 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-05-01 | 58,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-05-02 | 279,000 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2007-05-03 | 300,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2007-05-04 | 80,500 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2007-05-07 | 50,300 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-05-08 | 117,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2007-05-09 | 145,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-05-10 | 91,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-05-11 | 12,100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-05-14 | 190,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-05-15 | 320,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2007-05-16 | 77,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2007-05-17 | 72,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-05-18 | 64,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2007-05-22 | 222,400 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-05-23 | 207,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-05-24 | 147,600 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2007-05-28 | 210,500 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2007-05-29 | 140,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-05-30 | 482,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2007-05-31 | 100,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2007-06-01 | 17,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2007-06-04 | 35,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-06-05 | 25,100 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2007-06-06 | 76,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-06-07 | 82,500 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2007-06-08 | 100,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2007-06-11 | 17,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-06-12 | 3,100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-06-13 | 218,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2007-06-14 | 205,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2007-06-15 | 238,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2007-06-18 | 142,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2007-06-20 | 107,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2007-06-21 | 91,600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2007-06-22 | 77,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2007-06-25 | 7,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2007-06-27 | 70,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2007-06-28 | 82,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2007-06-29 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2007-07-04 | 64,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2007-07-05 | 54,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2007-07-06 | 136,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2007-07-09 | 60,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2007-07-10 | 36,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2007-07-11 | 130,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2007-07-12 | 140,200 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2007-07-13 | 125,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2007-07-16 | 135,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2007-07-17 | 51,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2007-07-19 | 24,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2007-07-20 | 44,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2007-07-23 | 126,200 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2007-07-24 | 20,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2007-07-25 | 12,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
