|
 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 | | 2000-07-06 | 3,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-07-07 | 3,200 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2000-07-10 | 900 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2000-07-11 | 900 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-07-12 | 600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-07-14 | 3,800 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2000-07-17 | 1,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-07-18 | 18,800 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2000-07-20 | 2,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-07-21 | 42,800 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-07-24 | 18,100 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2000-07-25 | 3,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2000-07-26 | 8,400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-07-27 | 5,400 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2000-07-28 | 55,000 | 0.06 | 0.07 | 0.05 | 0.06 | 00:00:00 | | 2000-07-31 | 25,000 | 0.07 | 0.08 | 0.06 | 0.07 | 00:00:00 | | 2000-08-01 | 11,900 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2000-08-02 | 24,800 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2000-08-03 | 6,200 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2000-08-04 | 17,500 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2000-08-08 | 19,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2000-08-09 | 16,000 | 0.06 | 0.08 | 0.06 | 0.07 | 00:00:00 | | 2000-08-10 | 1,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-08-11 | 9,400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-08-14 | 600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-08-15 | 11,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2000-08-16 | 9,800 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2000-08-17 | 5,200 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2000-08-18 | 6,500 | 0.06 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2000-08-21 | 7,200 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2000-08-22 | 300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-08-23 | 15,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-08-24 | 5,900 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-08-25 | 7,400 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2000-08-28 | 20,600 | 0.07 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2000-08-30 | 26,900 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2000-08-31 | 10,400 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2000-09-01 | 3,800 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-09-05 | 2,400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-09-06 | 5,400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-09-07 | 5,100 | 0.06 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2000-09-08 | 20,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-09-11 | 1,900 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-09-12 | 600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-09-13 | 600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-09-14 | 8,400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-09-15 | 6,900 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-09-18 | 7,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-09-19 | 19,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2000-09-20 | 25,700 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2000-09-22 | 30,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2000-09-25 | 6,800 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2000-09-26 | 3,600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-09-27 | 11,100 | 0.08 | 0.08 | 0.06 | 0.07 | 00:00:00 | | 2000-09-28 | 3,200 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2000-09-29 | 3,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-10-02 | 12,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2000-10-03 | 5,700 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2000-10-04 | 3,700 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2000-10-05 | 13,100 | 0.08 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2000-10-06 | 3,600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-10-10 | 19,100 | 0.08 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2000-10-11 | 4,600 | 0.07 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2000-10-12 | 4,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2000-10-13 | 23,800 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2000-10-16 | 37,600 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2000-10-18 | 2,800 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2000-10-19 | 2,800 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2000-10-20 | 6,200 | 0.06 | 0.08 | 0.06 | 0.07 | 00:00:00 | | 2000-10-23 | 53,200 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2000-10-24 | 16,600 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2000-10-25 | 43,500 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2000-10-26 | 46,700 | 0.11 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2000-10-27 | 11,900 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2000-10-30 | 33,200 | 0.11 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2000-10-31 | 8,200 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2000-11-01 | 5,800 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2000-11-02 | 5,500 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2000-11-03 | 18,100 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2000-11-06 | 50,100 | 0.10 | 0.13 | 0.10 | 0.13 | 00:00:00 | | 2000-11-07 | 91,700 | 0.13 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2000-11-08 | 233,100 | 0.14 | 0.17 | 0.12 | 0.12 | 00:00:00 | | 2000-11-09 | 67,200 | 0.13 | 0.14 | 0.11 | 0.12 | 00:00:00 | | 2000-11-10 | 52,500 | 0.12 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2000-11-13 | 53,100 | 0.11 | 0.13 | 0.10 | 0.13 | 00:00:00 | | 2000-11-14 | 29,900 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2000-11-15 | 42,600 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2000-11-16 | 14,400 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2000-11-17 | 24,800 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2000-11-20 | 3,900 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2000-11-21 | 30,700 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2000-11-22 | 13,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2000-11-23 | 8,400 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-11-24 | 2,400 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-11-27 | 6,500 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2000-11-28 | 200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-11-29 | 2,100 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2000-11-30 | 2,400 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-12-01 | 2,800 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2000-12-04 | 1,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2000-12-05 | 8,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2000-12-06 | 7,600 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2000-12-07 | 23,200 | 0.07 | 0.10 | 0.07 | 0.08 | 00:00:00 | | 2000-12-08 | 1,100 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2000-12-11 | 1,900 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-12-12 | 4,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-12-13 | 9,800 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-12-14 | 3,800 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2000-12-15 | 39,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-12-18 | 32,500 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2000-12-19 | 13,300 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2000-12-20 | 500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-12-21 | 3,200 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2000-12-22 | 2,800 | 0.06 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2000-12-28 | 6,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-12-29 | 10,900 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2001-01-02 | 6,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-01-04 | 200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-01-05 | 5,400 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-01-08 | 7,100 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2001-01-09 | 25,800 | 0.09 | 0.09 | 0.06 | 0.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
