|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-06-15 | 270,500 | 0.20 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2010-06-16 | 210,700 | 0.18 | 0.21 | 0.18 | 0.21 | 00:00:00 | | 2010-06-17 | 259,400 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2010-06-18 | 83,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2010-06-21 | 108,700 | 0.21 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2010-06-22 | 991,000 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2010-06-23 | 671,900 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2010-06-24 | 428,900 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2010-06-25 | 813,800 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2010-06-28 | 539,200 | 0.15 | 0.17 | 0.14 | 0.17 | 00:00:00 | | 2010-06-29 | 252,400 | 0.17 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2010-06-30 | 633,000 | 0.16 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2010-07-02 | 118,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-07-05 | 973,500 | 0.15 | 0.18 | 0.15 | 0.17 | 00:00:00 | | 2010-07-06 | 451,400 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2010-07-07 | 232,900 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2010-07-08 | 277,300 | 0.16 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2010-07-09 | 135,000 | 0.17 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2010-07-12 | 340,300 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2010-07-13 | 533,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2010-07-14 | 193,900 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2010-07-15 | 109,300 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-07-16 | 165,700 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-07-19 | 163,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-07-20 | 373,200 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2010-07-21 | 182,200 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2010-07-22 | 299,500 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2010-07-23 | 190,900 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-07-26 | 251,500 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2010-07-27 | 175,000 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-07-28 | 25,400 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-07-29 | 191,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-07-30 | 185,200 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-08-03 | 65,300 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-08-04 | 82,600 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-08-05 | 521,500 | 0.18 | 0.21 | 0.17 | 0.21 | 00:00:00 | | 2010-08-06 | 411,900 | 0.21 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2010-08-09 | 208,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2010-08-10 | 47,100 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-08-11 | 382,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2010-08-12 | 153,900 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-08-13 | 148,400 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2010-08-16 | 73,100 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2010-08-17 | 166,500 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2010-08-18 | 507,800 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2010-08-19 | 110,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-08-20 | 92,300 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-08-23 | 271,000 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2010-08-24 | 98,100 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2010-08-25 | 95,400 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-08-26 | 218,900 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2010-08-27 | 346,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2010-08-30 | 86,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-08-31 | 141,200 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2010-09-01 | 62,600 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2010-09-02 | 214,400 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2010-09-03 | 469,500 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2010-09-07 | 37,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-09-08 | 139,100 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-09-09 | 292,900 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-09-10 | 132,700 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-09-13 | 440,200 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2010-09-14 | 397,100 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2010-09-15 | 51,500 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2010-09-16 | 704,700 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2010-09-17 | 696,000 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2010-09-20 | 420,400 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2010-09-21 | 518,200 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2010-09-22 | 254,400 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2010-09-23 | 197,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2010-09-24 | 141,400 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2010-09-27 | 245,300 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2010-09-28 | 152,700 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2010-09-29 | 2,142,300 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2010-09-30 | 767,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2010-10-01 | 809,500 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2010-10-04 | 222,800 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-10-05 | 1,568,200 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-10-06 | 4,017,100 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2010-10-07 | 1,122,600 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2010-10-08 | 85,900 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2010-10-12 | 604,500 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2010-10-13 | 1,944,900 | 0.20 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2010-10-14 | 439,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2010-10-15 | 245,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2010-10-18 | 179,000 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2010-10-19 | 508,200 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2010-10-20 | 291,300 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2010-10-21 | 128,600 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2010-10-22 | 197,400 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2010-10-25 | 107,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2010-10-26 | 355,400 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2010-10-27 | 161,000 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2010-10-28 | 33,500 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-10-29 | 340,900 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-11-01 | 149,100 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-11-02 | 176,300 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2010-11-03 | 184,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-11-04 | 153,900 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-11-05 | 440,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-11-08 | 380,800 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2010-11-09 | 447,900 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-11-10 | 128,500 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-11-11 | 644,500 | 0.18 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2010-11-12 | 135,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2010-11-15 | 245,100 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2010-11-16 | 469,500 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2010-11-17 | 178,500 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2010-11-18 | 278,500 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2010-11-19 | 482,500 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2010-11-22 | 145,600 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-11-23 | 385,300 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2010-11-24 | 372,400 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-11-25 | 280,800 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-11-26 | 301,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2010-11-29 | 232,300 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-11-30 | 371,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2010-12-01 | 153,800 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2010-12-02 | 236,300 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-12-03 | 823,700 | 0.19 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2010-12-06 | 2,021,400 | 0.22 | 0.24 | 0.20 | 0.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
