|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-06-30 | 64,700 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-07-02 | 166,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-07-03 | 52,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-07-06 | 239,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-07-07 | 368,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-07-08 | 1,511,500 | 0.07 | 0.08 | 0.06 | 0.06 | 00:00:00 | | 2009-07-09 | 553,200 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2009-07-10 | 77,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-07-13 | 50,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-07-14 | 93,100 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2009-07-15 | 5,201,900 | 0.06 | 0.10 | 0.06 | 0.10 | 00:00:00 | | 2009-07-16 | 14,749,500 | 0.09 | 0.18 | 0.09 | 0.18 | 00:00:00 | | 2009-07-17 | 11,102,100 | 0.18 | 0.19 | 0.14 | 0.14 | 00:00:00 | | 2009-07-20 | 4,089,600 | 0.15 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2009-07-21 | 5,999,200 | 0.15 | 0.17 | 0.13 | 0.13 | 00:00:00 | | 2009-07-22 | 1,841,400 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-07-23 | 784,600 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2009-07-24 | 412,500 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2009-07-27 | 667,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2009-07-28 | 6,062,600 | 0.13 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2009-07-29 | 3,703,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2009-07-30 | 8,010,900 | 0.16 | 0.17 | 0.14 | 0.17 | 00:00:00 | | 2009-07-31 | 5,207,300 | 0.17 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2009-08-04 | 5,923,200 | 0.19 | 0.22 | 0.18 | 0.19 | 00:00:00 | | 2009-08-05 | 2,887,900 | 0.19 | 0.19 | 0.16 | 0.17 | 00:00:00 | | 2009-08-06 | 1,555,500 | 0.16 | 0.18 | 0.15 | 0.17 | 00:00:00 | | 2009-08-07 | 1,380,200 | 0.17 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2009-08-10 | 1,460,000 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-08-11 | 1,190,200 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2009-08-12 | 1,821,500 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-08-13 | 277,900 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-08-14 | 196,800 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2009-08-17 | 441,300 | 0.14 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2009-08-18 | 415,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-08-19 | 190,100 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-08-20 | 1,946,100 | 0.14 | 0.17 | 0.14 | 0.16 | 00:00:00 | | 2009-08-21 | 1,720,000 | 0.16 | 0.17 | 0.14 | 0.15 | 00:00:00 | | 2009-08-24 | 369,400 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-08-25 | 278,100 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-08-26 | 487,800 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-08-27 | 234,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-08-28 | 236,400 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2009-08-31 | 353,800 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-09-01 | 656,700 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2009-09-02 | 436,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-09-03 | 832,700 | 0.12 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2009-09-04 | 235,100 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2009-09-08 | 863,900 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2009-09-09 | 1,171,600 | 0.14 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2009-09-10 | 860,300 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2009-09-11 | 1,295,500 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2009-09-14 | 500,000 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2009-09-15 | 237,100 | 0.15 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2009-09-16 | 808,300 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2009-09-17 | 476,900 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-09-18 | 298,100 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-09-21 | 254,600 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-09-22 | 408,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-09-23 | 315,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-09-24 | 428,200 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-09-25 | 219,400 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-09-28 | 209,700 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-09-29 | 267,300 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2009-09-30 | 119,700 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2009-10-01 | 111,600 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-10-02 | 71,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-10-05 | 1,426,700 | 0.14 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2009-10-06 | 519,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-10-07 | 282,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-10-08 | 808,100 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2009-10-09 | 1,089,100 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-10-13 | 353,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-10-14 | 293,100 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2009-10-15 | 248,800 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-10-16 | 176,300 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-10-19 | 439,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2009-10-20 | 50,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-10-21 | 69,900 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-10-22 | 523,300 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2009-10-23 | 329,100 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-10-26 | 406,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-10-27 | 812,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2009-10-28 | 552,400 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2009-10-29 | 133,600 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2009-10-30 | 118,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2009-11-02 | 335,800 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2009-11-03 | 261,400 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-11-04 | 179,400 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-11-05 | 166,400 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2009-11-06 | 110,200 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2009-11-09 | 310,800 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2009-11-10 | 551,100 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2009-11-11 | 144,100 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2009-11-12 | 227,800 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-11-13 | 138,300 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-11-16 | 340,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-11-17 | 85,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2009-11-18 | 248,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2009-11-19 | 6,432,300 | 0.13 | 0.16 | 0.13 | 0.16 | 00:00:00 | | 2009-11-20 | 3,826,800 | 0.16 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2009-11-23 | 1,398,800 | 0.16 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2009-11-24 | 336,700 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-11-25 | 531,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-11-26 | 340,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2009-11-27 | 1,090,600 | 0.13 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2009-11-30 | 1,034,100 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2009-12-01 | 1,499,600 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-12-02 | 238,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-12-03 | 1,446,500 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2009-12-04 | 2,403,100 | 0.16 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2009-12-07 | 820,000 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2009-12-08 | 630,300 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2009-12-09 | 529,300 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-12-10 | 4,396,100 | 0.15 | 0.17 | 0.14 | 0.17 | 00:00:00 | | 2009-12-11 | 592,000 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2009-12-14 | 227,600 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-12-15 | 464,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2009-12-16 | 709,600 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-12-17 | 365,200 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-12-18 | 113,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-12-21 | 262,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
