|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2009-01-08 | 4,746,700 | 0.09 | 0.10 | 0.07 | 0.09 | 00:00:00 | 2009-01-09 | 2,356,200 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | 2009-01-12 | 1,968,400 | 0.09 | 0.09 | 0.07 | 0.08 | 00:00:00 | 2009-01-13 | 1,463,400 | 0.08 | 0.09 | 0.07 | 0.09 | 00:00:00 | 2009-01-14 | 2,042,500 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2009-01-15 | 1,788,300 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2009-01-16 | 1,130,500 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2009-01-19 | 513,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2009-01-20 | 227,900 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2009-01-21 | 1,854,800 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | 2009-01-22 | 1,062,600 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2009-01-23 | 1,004,100 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2009-01-26 | 337,800 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2009-01-27 | 351,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2009-01-28 | 182,100 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2009-01-29 | 839,500 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2009-01-30 | 110,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2009-02-02 | 736,000 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2009-02-03 | 324,000 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2009-02-04 | 45,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2009-02-05 | 488,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2009-02-06 | 160,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2009-02-09 | 429,800 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2009-02-10 | 103,500 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2009-02-11 | 375,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2009-02-12 | 242,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2009-02-13 | 25,000 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2009-02-17 | 1,039,700 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2009-02-18 | 170,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2009-02-19 | 161,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2009-02-20 | 204,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2009-02-23 | 148,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2009-02-24 | 941,500 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2009-02-25 | 309,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2009-02-26 | 516,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2009-02-27 | 8,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2009-03-02 | 171,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2009-03-03 | 513,200 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2009-03-04 | 72,100 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2009-03-05 | 500,700 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2009-03-06 | 213,300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2009-03-09 | 395,000 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2009-03-10 | 84,300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2009-03-11 | 179,000 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2009-03-12 | 426,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2009-03-13 | 18,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2009-03-16 | 79,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2009-03-17 | 15,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2009-03-18 | 66,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2009-03-19 | 477,200 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2009-03-20 | 270,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2009-03-23 | 286,900 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2009-03-24 | 82,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2009-03-25 | 205,000 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2009-03-26 | 91,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2009-03-27 | 49,000 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2009-03-30 | 34,800 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2009-03-31 | 1,238,500 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2009-04-01 | 68,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2009-04-02 | 123,300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2009-04-03 | 240,800 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2009-04-06 | 220,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2009-04-07 | 118,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2009-04-08 | 95,200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2009-04-09 | 3,315,400 | 0.05 | 0.07 | 0.05 | 0.07 | 00:00:00 | 2009-04-13 | 2,098,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2009-04-14 | 5,557,300 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | 2009-04-15 | 1,397,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2009-04-16 | 378,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2009-04-17 | 635,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2009-04-20 | 380,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-04-21 | 427,500 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2009-04-22 | 328,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2009-04-23 | 90,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-04-24 | 136,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2009-04-27 | 90,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2009-04-28 | 145,300 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2009-04-29 | 238,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2009-04-30 | 4,553,800 | 0.07 | 0.09 | 0.07 | 0.08 | 00:00:00 | 2009-05-01 | 1,182,300 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2009-05-04 | 2,033,600 | 0.07 | 0.10 | 0.07 | 0.09 | 00:00:00 | 2009-05-05 | 1,009,500 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2009-05-06 | 1,148,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | 2009-05-07 | 1,016,200 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2009-05-08 | 865,300 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2009-05-11 | 2,502,600 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | 2009-05-12 | 966,300 | 0.13 | 0.13 | 0.10 | 0.11 | 00:00:00 | 2009-05-13 | 574,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2009-05-14 | 395,900 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-05-15 | 390,600 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2009-05-19 | 537,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-05-20 | 495,200 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-05-21 | 273,600 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-05-22 | 1,848,000 | 0.10 | 0.11 | 0.09 | 0.10 | 00:00:00 | 2009-05-25 | 115,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-05-26 | 648,300 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2009-05-27 | 242,600 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-05-28 | 131,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-05-29 | 325,200 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-06-01 | 266,800 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-06-02 | 448,300 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2009-06-03 | 413,200 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2009-06-04 | 25,100 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-06-05 | 266,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-06-08 | 198,600 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-06-09 | 237,600 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2009-06-10 | 2,204,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2009-06-11 | 391,200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-06-12 | 492,700 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-06-15 | 346,800 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2009-06-16 | 1,194,800 | 0.08 | 0.10 | 0.08 | 0.09 | 00:00:00 | 2009-06-17 | 226,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2009-06-18 | 131,500 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2009-06-19 | 461,900 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-06-22 | 286,200 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2009-06-23 | 171,300 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2009-06-24 | 30,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2009-06-25 | 108,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2009-06-26 | 124,200 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2009-06-29 | 64,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2009-06-30 | 64,700 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|