|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-16 | 173,800 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2008-07-17 | 238,000 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2008-07-18 | 105,900 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2008-07-21 | 116,000 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2008-07-22 | 198,500 | 0.26 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2008-07-23 | 313,700 | 0.26 | 0.26 | 0.23 | 0.25 | 00:00:00 | | 2008-07-24 | 333,500 | 0.25 | 0.28 | 0.24 | 0.28 | 00:00:00 | | 2008-07-25 | 453,700 | 0.27 | 0.27 | 0.24 | 0.26 | 00:00:00 | | 2008-07-28 | 310,800 | 0.25 | 0.26 | 0.23 | 0.24 | 00:00:00 | | 2008-07-29 | 328,400 | 0.25 | 0.25 | 0.21 | 0.22 | 00:00:00 | | 2008-07-30 | 592,600 | 0.21 | 0.24 | 0.21 | 0.22 | 00:00:00 | | 2008-07-31 | 158,000 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2008-08-01 | 183,600 | 0.21 | 0.24 | 0.21 | 0.23 | 00:00:00 | | 2008-08-05 | 328,400 | 0.24 | 0.24 | 0.20 | 0.22 | 00:00:00 | | 2008-08-06 | 189,600 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2008-08-07 | 24,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2008-08-08 | 145,100 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2008-08-11 | 125,900 | 0.21 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2008-08-12 | 68,700 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2008-08-13 | 55,400 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2008-08-14 | 107,800 | 0.20 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2008-08-15 | 60,600 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2008-08-18 | 49,600 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2008-08-19 | 375,200 | 0.19 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2008-08-20 | 130,000 | 0.19 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2008-08-21 | 94,100 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2008-08-22 | 26,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-08-25 | 73,600 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2008-08-26 | 174,500 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2008-08-27 | 97,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2008-08-28 | 118,700 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2008-08-29 | 77,500 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2008-09-02 | 164,500 | 0.20 | 0.20 | 0.17 | 0.19 | 00:00:00 | | 2008-09-03 | 164,900 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2008-09-04 | 101,600 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2008-09-05 | 192,300 | 0.18 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2008-09-08 | 188,700 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2008-09-09 | 514,100 | 0.17 | 0.17 | 0.14 | 0.15 | 00:00:00 | | 2008-09-10 | 255,700 | 0.14 | 0.15 | 0.12 | 0.13 | 00:00:00 | | 2008-09-11 | 299,000 | 0.13 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2008-09-12 | 120,900 | 0.13 | 0.15 | 0.12 | 0.14 | 00:00:00 | | 2008-09-15 | 223,000 | 0.13 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2008-09-16 | 484,800 | 0.13 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2008-09-17 | 114,600 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2008-09-18 | 239,500 | 0.12 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2008-09-19 | 120,500 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2008-09-22 | 948,000 | 0.13 | 0.16 | 0.11 | 0.15 | 00:00:00 | | 2008-09-23 | 1,221,000 | 0.15 | 0.18 | 0.14 | 0.15 | 00:00:00 | | 2008-09-24 | 195,900 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2008-09-25 | 156,000 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2008-09-26 | 274,200 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-09-29 | 118,700 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2008-09-30 | 179,000 | 0.14 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2008-10-01 | 37,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2008-10-02 | 243,000 | 0.13 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2008-10-03 | 60,200 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2008-10-06 | 714,800 | 0.11 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2008-10-07 | 832,400 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2008-10-08 | 644,500 | 0.09 | 0.09 | 0.07 | 0.08 | 00:00:00 | | 2008-10-09 | 1,616,600 | 0.09 | 0.11 | 0.08 | 0.10 | 00:00:00 | | 2008-10-10 | 225,100 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-10-14 | 907,700 | 0.11 | 0.12 | 0.09 | 0.10 | 00:00:00 | | 2008-10-15 | 190,300 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-10-16 | 569,400 | 0.09 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2008-10-17 | 94,500 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-10-20 | 199,800 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-10-21 | 24,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-10-22 | 282,200 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-10-23 | 2,496,500 | 0.08 | 0.08 | 0.03 | 0.04 | 00:00:00 | | 2008-10-24 | 6,777,700 | 0.03 | 0.06 | 0.03 | 0.05 | 00:00:00 | | 2008-10-27 | 2,556,600 | 0.05 | 0.07 | 0.05 | 0.06 | 00:00:00 | | 2008-10-28 | 1,065,700 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2008-10-29 | 1,001,000 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-10-30 | 1,976,500 | 0.05 | 0.08 | 0.05 | 0.08 | 00:00:00 | | 2008-10-31 | 2,570,300 | 0.07 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2008-11-03 | 836,900 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-11-04 | 1,188,600 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2008-11-05 | 1,563,500 | 0.08 | 0.08 | 0.06 | 0.07 | 00:00:00 | | 2008-11-06 | 281,900 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2008-11-07 | 207,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2008-11-10 | 205,500 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2008-11-11 | 287,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-11-12 | 259,200 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2008-11-13 | 309,500 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2008-11-14 | 363,200 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2008-11-17 | 64,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2008-11-18 | 204,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2008-11-19 | 292,700 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2008-11-20 | 546,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-11-21 | 275,500 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-11-24 | 124,500 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-11-25 | 34,700 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-11-26 | 189,600 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2008-11-27 | 141,900 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-11-28 | 308,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-12-01 | 336,800 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2008-12-02 | 2,741,400 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2008-12-03 | 244,400 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-12-04 | 497,500 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2008-12-05 | 376,800 | 0.04 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2008-12-08 | 3,505,400 | 0.04 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2008-12-09 | 965,700 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2008-12-10 | 659,000 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2008-12-11 | 697,500 | 0.04 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2008-12-12 | 312,000 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2008-12-15 | 3,276,000 | 0.04 | 0.06 | 0.03 | 0.06 | 00:00:00 | | 2008-12-16 | 12,726,800 | 0.05 | 0.07 | 0.05 | 0.06 | 00:00:00 | | 2008-12-17 | 61,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-12-18 | 3,547,200 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-12-19 | 869,600 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2008-12-22 | 902,500 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2008-12-23 | 1,177,900 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2008-12-24 | 612,500 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2008-12-29 | 334,500 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2008-12-30 | 197,300 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2008-12-31 | 2,522,000 | 0.04 | 0.06 | 0.04 | 0.05 | 00:00:00 | | 2009-01-02 | 4,572,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2009-01-05 | 2,189,900 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2009-01-06 | 10,778,800 | 0.07 | 0.10 | 0.07 | 0.10 | 00:00:00 | | 2009-01-07 | 5,120,300 | 0.10 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2009-01-08 | 4,746,700 | 0.09 | 0.10 | 0.07 | 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 > >> |
|
