|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-24 | 2,605,800 | 0.50 | 0.57 | 0.49 | 0.54 | 00:00:00 | | 2008-01-25 | 1,381,900 | 0.57 | 0.58 | 0.52 | 0.55 | 00:00:00 | | 2008-01-28 | 10,989,500 | 0.55 | 0.72 | 0.55 | 0.60 | 00:00:00 | | 2008-01-29 | 1,337,500 | 0.62 | 0.63 | 0.56 | 0.57 | 00:00:00 | | 2008-01-30 | 1,916,100 | 0.57 | 0.63 | 0.55 | 0.59 | 00:00:00 | | 2008-01-31 | 911,700 | 0.59 | 0.61 | 0.57 | 0.59 | 00:00:00 | | 2008-02-01 | 1,764,100 | 0.61 | 0.63 | 0.59 | 0.62 | 00:00:00 | | 2008-02-04 | 813,600 | 0.63 | 0.63 | 0.58 | 0.59 | 00:00:00 | | 2008-02-05 | 970,400 | 0.59 | 0.59 | 0.56 | 0.57 | 00:00:00 | | 2008-02-06 | 832,300 | 0.56 | 0.57 | 0.54 | 0.55 | 00:00:00 | | 2008-02-07 | 926,700 | 0.55 | 0.56 | 0.51 | 0.53 | 00:00:00 | | 2008-02-08 | 4,441,800 | 0.52 | 0.66 | 0.52 | 0.60 | 00:00:00 | | 2008-02-11 | 890,600 | 0.63 | 0.63 | 0.58 | 0.58 | 00:00:00 | | 2008-02-12 | 1,061,800 | 0.59 | 0.59 | 0.54 | 0.54 | 00:00:00 | | 2008-02-13 | 1,219,900 | 0.54 | 0.58 | 0.53 | 0.58 | 00:00:00 | | 2008-02-14 | 931,600 | 0.58 | 0.59 | 0.56 | 0.57 | 00:00:00 | | 2008-02-15 | 1,027,700 | 0.57 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2008-02-19 | 1,155,300 | 0.55 | 0.57 | 0.53 | 0.54 | 00:00:00 | | 2008-02-20 | 967,800 | 0.53 | 0.55 | 0.53 | 0.54 | 00:00:00 | | 2008-02-21 | 8,924,800 | 0.54 | 0.54 | 0.44 | 0.46 | 00:00:00 | | 2008-02-22 | 1,905,100 | 0.46 | 0.48 | 0.45 | 0.46 | 00:00:00 | | 2008-02-25 | 10,187,400 | 0.48 | 0.60 | 0.47 | 0.56 | 00:00:00 | | 2008-02-26 | 5,474,400 | 0.59 | 0.60 | 0.51 | 0.51 | 00:00:00 | | 2008-02-27 | 3,167,300 | 0.52 | 0.56 | 0.50 | 0.55 | 00:00:00 | | 2008-02-28 | 4,986,900 | 0.55 | 0.59 | 0.54 | 0.57 | 00:00:00 | | 2008-02-29 | 3,577,700 | 0.55 | 0.58 | 0.53 | 0.54 | 00:00:00 | | 2008-03-03 | 1,737,100 | 0.54 | 0.58 | 0.53 | 0.54 | 00:00:00 | | 2008-03-04 | 1,085,400 | 0.54 | 0.54 | 0.51 | 0.53 | 00:00:00 | | 2008-03-05 | 1,222,000 | 0.55 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2008-03-06 | 1,334,100 | 0.53 | 0.54 | 0.51 | 0.52 | 00:00:00 | | 2008-03-07 | 1,091,800 | 0.51 | 0.52 | 0.49 | 0.50 | 00:00:00 | | 2008-03-10 | 881,700 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2008-03-11 | 1,245,200 | 0.47 | 0.51 | 0.47 | 0.50 | 00:00:00 | | 2008-03-12 | 280,500 | 0.50 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2008-03-13 | 1,929,600 | 0.49 | 0.55 | 0.48 | 0.50 | 00:00:00 | | 2008-03-14 | 1,106,800 | 0.50 | 0.50 | 0.47 | 0.48 | 00:00:00 | | 2008-03-17 | 964,100 | 0.46 | 0.47 | 0.44 | 0.46 | 00:00:00 | | 2008-03-18 | 2,778,400 | 0.49 | 0.49 | 0.46 | 0.47 | 00:00:00 | | 2008-03-19 | 606,600 | 0.46 | 0.47 | 0.43 | 0.44 | 00:00:00 | | 2008-03-20 | 407,200 | 0.43 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2008-03-24 | 388,400 | 0.45 | 0.45 | 0.42 | 0.43 | 00:00:00 | | 2008-03-25 | 375,500 | 0.43 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2008-03-26 | 249,900 | 0.44 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2008-03-27 | 349,900 | 0.42 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2008-03-28 | 468,100 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2008-03-31 | 250,600 | 0.41 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2008-04-01 | 257,000 | 0.42 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2008-04-02 | 290,000 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2008-04-03 | 319,300 | 0.42 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2008-04-04 | 169,900 | 0.41 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2008-04-07 | 527,500 | 0.42 | 0.42 | 0.39 | 0.40 | 00:00:00 | | 2008-04-08 | 272,300 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2008-04-09 | 330,600 | 0.39 | 0.40 | 0.37 | 0.38 | 00:00:00 | | 2008-04-10 | 535,700 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2008-04-11 | 1,775,400 | 0.39 | 0.43 | 0.38 | 0.43 | 00:00:00 | | 2008-04-14 | 1,166,800 | 0.44 | 0.45 | 0.41 | 0.41 | 00:00:00 | | 2008-04-15 | 322,900 | 0.42 | 0.42 | 0.39 | 0.42 | 00:00:00 | | 2008-04-16 | 671,400 | 0.42 | 0.42 | 0.38 | 0.39 | 00:00:00 | | 2008-04-17 | 103,200 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2008-04-18 | 554,900 | 0.39 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2008-04-21 | 234,900 | 0.37 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2008-04-22 | 606,200 | 0.36 | 0.37 | 0.33 | 0.33 | 00:00:00 | | 2008-04-23 | 835,900 | 0.33 | 0.33 | 0.30 | 0.32 | 00:00:00 | | 2008-04-24 | 394,700 | 0.32 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2008-04-25 | 980,100 | 0.32 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2008-04-28 | 1,468,800 | 0.30 | 0.34 | 0.28 | 0.31 | 00:00:00 | | 2008-04-29 | 183,000 | 0.32 | 0.32 | 0.29 | 0.30 | 00:00:00 | | 2008-04-30 | 905,200 | 0.30 | 0.34 | 0.30 | 0.32 | 00:00:00 | | 2008-05-01 | 2,875,200 | 0.32 | 0.42 | 0.32 | 0.42 | 00:00:00 | | 2008-05-02 | 2,065,600 | 0.45 | 0.46 | 0.38 | 0.38 | 00:00:00 | | 2008-05-05 | 420,200 | 0.39 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2008-05-06 | 529,000 | 0.38 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2008-05-07 | 481,600 | 0.38 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2008-05-08 | 416,000 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2008-05-09 | 263,600 | 0.37 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2008-05-12 | 134,700 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2008-05-13 | 299,000 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2008-05-14 | 318,000 | 0.37 | 0.39 | 0.36 | 0.37 | 00:00:00 | | 2008-05-15 | 246,000 | 0.39 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2008-05-16 | 226,000 | 0.36 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2008-05-20 | 129,200 | 0.37 | 0.37 | 0.34 | 0.35 | 00:00:00 | | 2008-05-21 | 207,500 | 0.36 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2008-05-22 | 259,600 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2008-05-23 | 257,000 | 0.37 | 0.38 | 0.34 | 0.35 | 00:00:00 | | 2008-05-26 | 122,500 | 0.35 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2008-05-27 | 1,568,900 | 0.37 | 0.41 | 0.34 | 0.35 | 00:00:00 | | 2008-05-28 | 213,200 | 0.36 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2008-05-29 | 163,600 | 0.35 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2008-05-30 | 419,700 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2008-06-02 | 592,700 | 0.30 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2008-06-03 | 317,300 | 0.31 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2008-06-04 | 1,466,100 | 0.31 | 0.36 | 0.31 | 0.35 | 00:00:00 | | 2008-06-05 | 387,500 | 0.35 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2008-06-06 | 418,600 | 0.32 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2008-06-09 | 163,600 | 0.33 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2008-06-10 | 465,300 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2008-06-11 | 410,500 | 0.31 | 0.33 | 0.30 | 0.32 | 00:00:00 | | 2008-06-12 | 217,000 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2008-06-13 | 217,200 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2008-06-16 | 782,600 | 0.31 | 0.34 | 0.31 | 0.33 | 00:00:00 | | 2008-06-17 | 220,900 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2008-06-18 | 427,400 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2008-06-19 | 215,000 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2008-06-20 | 198,900 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2008-06-23 | 237,600 | 0.31 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2008-06-24 | 252,100 | 0.29 | 0.31 | 0.28 | 0.30 | 00:00:00 | | 2008-06-25 | 270,700 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2008-06-26 | 301,200 | 0.30 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2008-06-27 | 234,700 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2008-06-30 | 109,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-07-02 | 301,500 | 0.31 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2008-07-03 | 622,700 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2008-07-04 | 807,400 | 0.31 | 0.34 | 0.31 | 0.33 | 00:00:00 | | 2008-07-07 | 724,000 | 0.31 | 0.33 | 0.28 | 0.30 | 00:00:00 | | 2008-07-08 | 472,000 | 0.29 | 0.29 | 0.26 | 0.27 | 00:00:00 | | 2008-07-09 | 229,000 | 0.27 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2008-07-10 | 149,900 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2008-07-11 | 734,700 | 0.27 | 0.30 | 0.26 | 0.28 | 00:00:00 | | 2008-07-14 | 350,800 | 0.29 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2008-07-15 | 265,000 | 0.28 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2008-07-16 | 173,800 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
