|
 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 | | 2007-07-25 | 12,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2007-07-26 | 125,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2007-07-27 | 125,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2007-07-31 | 6,100 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2007-08-01 | 10,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2007-08-02 | 107,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2007-08-03 | 277,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2007-08-07 | 185,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2007-08-08 | 120,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2007-08-09 | 59,800 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2007-08-10 | 101,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2007-08-13 | 2,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2007-08-15 | 21,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2007-08-16 | 238,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2007-08-17 | 58,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2007-08-20 | 20,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2007-08-22 | 80,600 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2007-08-23 | 100,000 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2007-08-27 | 81,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2007-08-28 | 20,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2007-08-29 | 960,000 | 0.07 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2007-08-30 | 323,000 | 0.09 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2007-08-31 | 347,300 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2007-09-04 | 485,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2007-09-05 | 247,000 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2007-09-07 | 1,294,000 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2007-09-10 | 6,217,500 | 0.11 | 0.14 | 0.10 | 0.12 | 00:00:00 | | 2007-09-11 | 2,544,500 | 0.13 | 0.14 | 0.11 | 0.11 | 00:00:00 | | 2007-09-12 | 5,141,600 | 0.12 | 0.15 | 0.12 | 0.15 | 00:00:00 | | 2007-09-13 | 21,300,800 | 0.15 | 0.24 | 0.15 | 0.22 | 00:00:00 | | 2007-09-14 | 45,521,800 | 0.27 | 0.52 | 0.26 | 0.42 | 00:00:00 | | 2007-09-17 | 27,959,200 | 0.46 | 0.53 | 0.36 | 0.37 | 00:00:00 | | 2007-09-18 | 16,888,600 | 0.38 | 0.42 | 0.32 | 0.37 | 00:00:00 | | 2007-09-19 | 35,365,700 | 0.37 | 0.49 | 0.21 | 0.32 | 00:00:00 | | 2007-09-20 | 13,828,000 | 0.34 | 0.39 | 0.30 | 0.38 | 00:00:00 | | 2007-09-21 | 15,839,400 | 0.43 | 0.45 | 0.36 | 0.37 | 00:00:00 | | 2007-09-24 | 7,210,800 | 0.37 | 0.41 | 0.33 | 0.33 | 00:00:00 | | 2007-09-25 | 20,017,700 | 0.31 | 0.39 | 0.29 | 0.30 | 00:00:00 | | 2007-09-26 | 8,560,400 | 0.30 | 0.32 | 0.27 | 0.29 | 00:00:00 | | 2007-09-27 | 26,527,200 | 0.35 | 0.41 | 0.29 | 0.30 | 00:00:00 | | 2007-09-28 | 7,551,400 | 0.30 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2007-10-01 | 4,785,500 | 0.29 | 0.30 | 0.26 | 0.27 | 00:00:00 | | 2007-10-02 | 3,218,000 | 0.26 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2007-10-03 | 6,036,500 | 0.26 | 0.29 | 0.25 | 0.29 | 00:00:00 | | 2007-10-04 | 2,920,500 | 0.28 | 0.30 | 0.27 | 0.28 | 00:00:00 | | 2007-10-05 | 2,181,700 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2007-10-09 | 1,256,500 | 0.28 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2007-10-10 | 9,546,900 | 0.29 | 0.33 | 0.27 | 0.29 | 00:00:00 | | 2007-10-11 | 5,503,600 | 0.29 | 0.32 | 0.28 | 0.28 | 00:00:00 | | 2007-10-12 | 7,145,000 | 0.29 | 0.34 | 0.29 | 0.34 | 00:00:00 | | 2007-10-15 | 19,759,000 | 0.39 | 0.49 | 0.37 | 0.48 | 00:00:00 | | 2007-10-16 | 47,267,900 | 0.55 | 0.73 | 0.50 | 0.67 | 00:00:00 | | 2007-10-17 | 41,345,600 | 0.72 | 1.02 | 0.71 | 0.85 | 00:00:00 | | 2007-10-18 | 16,696,400 | 0.85 | 0.93 | 0.78 | 0.83 | 00:00:00 | | 2007-10-19 | 10,858,600 | 0.85 | 0.85 | 0.70 | 0.70 | 00:00:00 | | 2007-10-22 | 15,802,000 | 0.68 | 0.85 | 0.62 | 0.80 | 00:00:00 | | 2007-10-23 | 9,490,200 | 0.85 | 0.90 | 0.81 | 0.87 | 00:00:00 | | 2007-10-24 | 9,281,400 | 0.86 | 0.94 | 0.81 | 0.82 | 00:00:00 | | 2007-10-25 | 4,860,900 | 0.84 | 0.91 | 0.81 | 0.86 | 00:00:00 | | 2007-10-26 | 11,031,700 | 0.80 | 0.85 | 0.72 | 0.84 | 00:00:00 | | 2007-10-29 | 7,287,400 | 0.86 | 0.92 | 0.79 | 0.82 | 00:00:00 | | 2007-10-30 | 10,973,300 | 0.81 | 0.85 | 0.70 | 0.72 | 00:00:00 | | 2007-10-31 | 11,309,800 | 0.72 | 0.91 | 0.69 | 0.88 | 00:00:00 | | 2007-11-01 | 5,162,700 | 0.84 | 0.87 | 0.79 | 0.83 | 00:00:00 | | 2007-11-02 | 4,362,300 | 0.85 | 0.88 | 0.82 | 0.86 | 00:00:00 | | 2007-11-05 | 18,662,700 | 0.88 | 1.16 | 0.87 | 1.12 | 00:00:00 | | 2007-11-06 | 23,358,500 | 1.20 | 1.32 | 1.12 | 1.18 | 00:00:00 | | 2007-11-07 | 10,816,100 | 1.17 | 1.17 | 0.99 | 1.00 | 00:00:00 | | 2007-11-08 | 11,035,800 | 1.04 | 1.04 | 0.89 | 0.97 | 00:00:00 | | 2007-11-09 | 7,629,000 | 0.99 | 1.04 | 0.92 | 0.99 | 00:00:00 | | 2007-11-12 | 2,326,000 | 0.99 | 0.99 | 0.92 | 0.92 | 00:00:00 | | 2007-11-13 | 7,987,000 | 0.95 | 0.95 | 0.78 | 0.82 | 00:00:00 | | 2007-11-14 | 4,757,900 | 0.86 | 0.91 | 0.83 | 0.86 | 00:00:00 | | 2007-11-15 | 1,989,100 | 0.84 | 0.86 | 0.80 | 0.82 | 00:00:00 | | 2007-11-16 | 5,131,000 | 0.81 | 0.86 | 0.77 | 0.83 | 00:00:00 | | 2007-11-19 | 1,867,600 | 0.82 | 0.83 | 0.74 | 0.76 | 00:00:00 | | 2007-11-20 | 4,179,100 | 0.77 | 0.79 | 0.67 | 0.69 | 00:00:00 | | 2007-11-21 | 6,821,000 | 0.66 | 0.76 | 0.61 | 0.73 | 00:00:00 | | 2007-11-22 | 4,480,400 | 0.75 | 0.78 | 0.69 | 0.70 | 00:00:00 | | 2007-11-23 | 2,851,000 | 0.73 | 0.76 | 0.72 | 0.74 | 00:00:00 | | 2007-11-26 | 2,084,600 | 0.75 | 0.79 | 0.70 | 0.70 | 00:00:00 | | 2007-11-27 | 2,973,300 | 0.70 | 0.75 | 0.67 | 0.72 | 00:00:00 | | 2007-11-28 | 1,398,000 | 0.73 | 0.73 | 0.69 | 0.69 | 00:00:00 | | 2007-11-29 | 666,500 | 0.70 | 0.71 | 0.68 | 0.69 | 00:00:00 | | 2007-11-30 | 1,372,600 | 0.73 | 0.74 | 0.69 | 0.70 | 00:00:00 | | 2007-12-03 | 820,200 | 0.72 | 0.72 | 0.66 | 0.69 | 00:00:00 | | 2007-12-04 | 1,822,700 | 0.69 | 0.69 | 0.62 | 0.62 | 00:00:00 | | 2007-12-05 | 895,000 | 0.63 | 0.66 | 0.62 | 0.66 | 00:00:00 | | 2007-12-06 | 1,296,100 | 0.67 | 0.71 | 0.65 | 0.66 | 00:00:00 | | 2007-12-07 | 1,790,600 | 0.67 | 0.73 | 0.65 | 0.69 | 00:00:00 | | 2007-12-10 | 1,192,600 | 0.71 | 0.74 | 0.69 | 0.69 | 00:00:00 | | 2007-12-11 | 710,100 | 0.70 | 0.71 | 0.64 | 0.66 | 00:00:00 | | 2007-12-12 | 1,632,800 | 0.67 | 0.68 | 0.61 | 0.62 | 00:00:00 | | 2007-12-13 | 1,879,400 | 0.60 | 0.61 | 0.55 | 0.56 | 00:00:00 | | 2007-12-14 | 3,352,500 | 0.56 | 0.56 | 0.50 | 0.52 | 00:00:00 | | 2007-12-17 | 1,757,700 | 0.50 | 0.52 | 0.47 | 0.47 | 00:00:00 | | 2007-12-18 | 1,593,300 | 0.47 | 0.48 | 0.44 | 0.46 | 00:00:00 | | 2007-12-19 | 1,319,700 | 0.44 | 0.47 | 0.43 | 0.46 | 00:00:00 | | 2007-12-20 | 720,600 | 0.46 | 0.49 | 0.45 | 0.46 | 00:00:00 | | 2007-12-21 | 1,753,500 | 0.48 | 0.48 | 0.43 | 0.44 | 00:00:00 | | 2007-12-24 | 1,019,500 | 0.43 | 0.45 | 0.42 | 0.44 | 00:00:00 | | 2007-12-27 | 8,725,600 | 0.45 | 0.73 | 0.45 | 0.72 | 00:00:00 | | 2007-12-28 | 7,095,400 | 0.77 | 0.82 | 0.66 | 0.69 | 00:00:00 | | 2007-12-31 | 2,413,000 | 0.72 | 0.72 | 0.59 | 0.62 | 00:00:00 | | 2008-01-02 | 1,822,800 | 0.63 | 0.71 | 0.62 | 0.68 | 00:00:00 | | 2008-01-03 | 2,226,900 | 0.73 | 0.74 | 0.63 | 0.63 | 00:00:00 | | 2008-01-04 | 2,056,600 | 0.63 | 0.63 | 0.56 | 0.57 | 00:00:00 | | 2008-01-07 | 615,700 | 0.58 | 0.59 | 0.56 | 0.57 | 00:00:00 | | 2008-01-08 | 1,001,600 | 0.55 | 0.58 | 0.53 | 0.53 | 00:00:00 | | 2008-01-09 | 1,296,300 | 0.53 | 0.53 | 0.48 | 0.48 | 00:00:00 | | 2008-01-10 | 1,919,900 | 0.46 | 0.51 | 0.45 | 0.49 | 00:00:00 | | 2008-01-11 | 6,504,400 | 0.50 | 0.65 | 0.48 | 0.64 | 00:00:00 | | 2008-01-14 | 3,281,100 | 0.67 | 0.68 | 0.54 | 0.58 | 00:00:00 | | 2008-01-15 | 943,000 | 0.55 | 0.57 | 0.53 | 0.56 | 00:00:00 | | 2008-01-16 | 1,560,100 | 0.55 | 0.61 | 0.55 | 0.60 | 00:00:00 | | 2008-01-17 | 796,600 | 0.60 | 0.63 | 0.58 | 0.58 | 00:00:00 | | 2008-01-18 | 1,276,800 | 0.60 | 0.63 | 0.55 | 0.60 | 00:00:00 | | 2008-01-21 | 3,606,200 | 0.54 | 0.54 | 0.42 | 0.42 | 00:00:00 | | 2008-01-22 | 2,213,000 | 0.42 | 0.48 | 0.40 | 0.45 | 00:00:00 | | 2008-01-23 | 1,475,200 | 0.46 | 0.49 | 0.45 | 0.47 | 00:00:00 | | 2008-01-24 | 2,605,800 | 0.50 | 0.57 | 0.49 | 0.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
