|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2009-12-21 | 262,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2009-12-22 | 337,600 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2009-12-23 | 348,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2009-12-24 | 241,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2009-12-29 | 481,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | 2009-12-30 | 269,500 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | 2009-12-31 | 44,800 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2010-01-04 | 147,400 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2010-01-05 | 131,200 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2010-01-06 | 137,600 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | 2010-01-07 | 241,400 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2010-01-08 | 612,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | 2010-01-11 | 221,400 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | 2010-01-12 | 280,700 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2010-01-13 | 145,700 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | 2010-01-14 | 3,273,800 | 0.16 | 0.21 | 0.16 | 0.21 | 00:00:00 | 2010-01-15 | 4,303,400 | 0.22 | 0.25 | 0.22 | 0.24 | 00:00:00 | 2010-01-18 | 2,211,100 | 0.22 | 0.23 | 0.20 | 0.20 | 00:00:00 | 2010-01-19 | 1,014,300 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2010-01-20 | 721,800 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2010-01-21 | 3,338,000 | 0.20 | 0.23 | 0.19 | 0.23 | 00:00:00 | 2010-01-22 | 889,700 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | 2010-01-25 | 877,900 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | 2010-01-26 | 714,200 | 0.22 | 0.23 | 0.21 | 0.22 | 00:00:00 | 2010-01-27 | 390,300 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2010-01-28 | 317,500 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | 2010-01-29 | 288,000 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | 2010-02-01 | 901,800 | 0.21 | 0.22 | 0.19 | 0.19 | 00:00:00 | 2010-02-02 | 283,700 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2010-02-03 | 489,100 | 0.20 | 0.22 | 0.19 | 0.22 | 00:00:00 | 2010-02-04 | 294,300 | 0.21 | 0.22 | 0.20 | 0.21 | 00:00:00 | 2010-02-05 | 780,000 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | 2010-02-08 | 174,300 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2010-02-09 | 174,500 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2010-02-10 | 534,000 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | 2010-02-11 | 2,137,600 | 0.22 | 0.27 | 0.22 | 0.27 | 00:00:00 | 2010-02-12 | 1,668,900 | 0.25 | 0.28 | 0.25 | 0.27 | 00:00:00 | 2010-02-16 | 1,448,400 | 0.28 | 0.29 | 0.25 | 0.26 | 00:00:00 | 2010-02-17 | 521,500 | 0.26 | 0.26 | 0.23 | 0.25 | 00:00:00 | 2010-02-18 | 221,100 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2010-02-19 | 1,423,500 | 0.24 | 0.30 | 0.24 | 0.30 | 00:00:00 | 2010-02-22 | 4,688,400 | 0.29 | 0.29 | 0.22 | 0.24 | 00:00:00 | 2010-02-23 | 667,400 | 0.24 | 0.25 | 0.23 | 0.24 | 00:00:00 | 2010-02-24 | 373,300 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2010-02-25 | 271,800 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2010-02-26 | 359,700 | 0.24 | 0.24 | 0.22 | 0.23 | 00:00:00 | 2010-03-01 | 245,600 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | 2010-03-02 | 566,000 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | 2010-03-03 | 674,000 | 0.26 | 0.27 | 0.25 | 0.26 | 00:00:00 | 2010-03-04 | 589,000 | 0.25 | 0.26 | 0.24 | 0.24 | 00:00:00 | 2010-03-05 | 220,500 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2010-03-08 | 368,300 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2010-03-09 | 336,200 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2010-03-10 | 795,600 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2010-03-11 | 1,021,600 | 0.23 | 0.24 | 0.21 | 0.21 | 00:00:00 | 2010-03-12 | 479,500 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2010-03-15 | 541,400 | 0.22 | 0.24 | 0.22 | 0.23 | 00:00:00 | 2010-03-16 | 247,500 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2010-03-17 | 852,300 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | 2010-03-18 | 392,900 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2010-03-19 | 2,290,800 | 0.20 | 0.23 | 0.20 | 0.21 | 00:00:00 | 2010-03-22 | 290,300 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2010-03-23 | 331,600 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2010-03-24 | 1,152,200 | 0.20 | 0.22 | 0.19 | 0.20 | 00:00:00 | 2010-03-25 | 608,100 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2010-03-26 | 308,700 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | 2010-03-29 | 233,900 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | 2010-03-30 | 675,800 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | 2010-03-31 | 91,400 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2010-04-01 | 322,600 | 0.22 | 0.23 | 0.21 | 0.23 | 00:00:00 | 2010-04-05 | 3,550,000 | 0.23 | 0.25 | 0.21 | 0.23 | 00:00:00 | 2010-04-06 | 379,500 | 0.24 | 0.24 | 0.22 | 0.23 | 00:00:00 | 2010-04-07 | 710,300 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2010-04-08 | 244,300 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2010-04-09 | 1,142,800 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2010-04-12 | 174,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2010-04-13 | 146,700 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2010-04-14 | 255,200 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2010-04-15 | 255,600 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2010-04-16 | 305,400 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | 2010-04-19 | 265,800 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2010-04-20 | 42,500 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2010-04-21 | 81,600 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2010-04-22 | 114,800 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2010-04-23 | 340,100 | 0.21 | 0.21 | 0.19 | 0.21 | 00:00:00 | 2010-04-26 | 94,600 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2010-04-27 | 85,200 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2010-04-28 | 144,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2010-04-29 | 428,000 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2010-04-30 | 638,700 | 0.18 | 0.19 | 0.17 | 0.19 | 00:00:00 | 2010-05-03 | 170,300 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2010-05-04 | 343,900 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2010-05-05 | 728,100 | 0.17 | 0.17 | 0.15 | 0.17 | 00:00:00 | 2010-05-06 | 251,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2010-05-07 | 218,500 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | 2010-05-10 | 308,600 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | 2010-05-11 | 102,900 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | 2010-05-12 | 251,800 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2010-05-13 | 103,100 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2010-05-14 | 271,000 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | 2010-05-17 | 207,200 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | 2010-05-18 | 129,300 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2010-05-19 | 283,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2010-05-20 | 151,500 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2010-05-21 | 294,600 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2010-05-25 | 435,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2010-05-26 | 281,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2010-05-27 | 1,188,200 | 0.14 | 0.18 | 0.13 | 0.18 | 00:00:00 | 2010-05-28 | 545,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2010-05-31 | 8,152,100 | 0.16 | 0.26 | 0.16 | 0.25 | 00:00:00 | 2010-06-01 | 2,335,400 | 0.23 | 0.24 | 0.21 | 0.21 | 00:00:00 | 2010-06-02 | 1,042,000 | 0.21 | 0.23 | 0.21 | 0.22 | 00:00:00 | 2010-06-03 | 586,700 | 0.22 | 0.23 | 0.21 | 0.22 | 00:00:00 | 2010-06-04 | 746,600 | 0.22 | 0.22 | 0.19 | 0.20 | 00:00:00 | 2010-06-07 | 211,900 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | 2010-06-08 | 333,100 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | 2010-06-09 | 99,100 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2010-06-10 | 110,400 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2010-06-11 | 365,100 | 0.19 | 0.21 | 0.19 | 0.20 | 00:00:00 | 2010-06-14 | 246,800 | 0.21 | 0.21 | 0.18 | 0.19 | 00:00:00 | 2010-06-15 | 270,500 | 0.20 | 0.21 | 0.19 | 0.19 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|