|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-12-06 | 2,021,400 | 0.22 | 0.24 | 0.20 | 0.21 | 00:00:00 | | 2010-12-07 | 714,000 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2010-12-08 | 219,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2010-12-09 | 97,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2010-12-10 | 296,400 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2010-12-13 | 139,300 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2010-12-14 | 363,200 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2010-12-15 | 272,500 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2010-12-16 | 151,000 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2010-12-17 | 114,700 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2010-12-20 | 206,800 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2010-12-21 | 239,700 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2010-12-22 | 241,300 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2010-12-23 | 291,700 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2010-12-24 | 10,200 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2010-12-29 | 211,400 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2010-12-30 | 139,300 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2010-12-31 | 74,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2011-01-04 | 130,200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2011-01-05 | 77,900 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2011-01-06 | 237,300 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2011-01-07 | 273,600 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2011-01-10 | 96,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2011-01-11 | 104,700 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2011-01-12 | 55,900 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2011-01-13 | 228,100 | 0.19 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2011-01-14 | 149,400 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2011-01-17 | 205,800 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2011-01-18 | 296,300 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2011-01-19 | 136,400 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2011-01-20 | 78,800 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2011-01-21 | 116,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2011-01-24 | 101,200 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2011-01-25 | 372,300 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2011-01-26 | 290,600 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-01-27 | 181,400 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-01-28 | 88,800 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-01-31 | 217,000 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2011-02-01 | 148,200 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-02-02 | 471,100 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2011-02-03 | 205,900 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-02-04 | 539,900 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2011-02-07 | 292,500 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-02-08 | 133,100 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2011-02-09 | 501,300 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2011-02-10 | 1,536,400 | 0.18 | 0.18 | 0.15 | 0.17 | 00:00:00 | | 2011-02-11 | 585,700 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-02-14 | 293,900 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2011-02-15 | 638,200 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2011-02-16 | 576,000 | 0.17 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2011-02-17 | 192,100 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-02-18 | 216,200 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-02-22 | 499,200 | 0.19 | 0.19 | 0.16 | 0.17 | 00:00:00 | | 2011-02-23 | 324,100 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2011-02-24 | 76,200 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2011-02-25 | 193,600 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2011-02-28 | 621,700 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-03-01 | 33,200 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-03-02 | 77,100 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-03-03 | 102,100 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-03-04 | 179,700 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2011-03-07 | 159,600 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-03-08 | 165,100 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2011-03-09 | 144,900 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2011-03-10 | 296,800 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2011-03-11 | 107,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-03-14 | 178,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-03-15 | 527,700 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2011-03-16 | 75,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2011-03-17 | 182,800 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2011-03-18 | 165,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-03-21 | 55,700 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2011-03-22 | 37,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-03-23 | 143,200 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2011-03-24 | 420,500 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2011-03-25 | 706,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-03-28 | 63,700 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2011-03-29 | 50,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-03-30 | 116,400 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-03-31 | 7,400 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-04-01 | 64,500 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2011-04-04 | 129,800 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2011-04-05 | 142,200 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2011-04-06 | 39,900 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2011-04-07 | 97,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-04-08 | 130,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2011-04-11 | 177,700 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2011-04-12 | 2,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-04-13 | 130,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2011-04-14 | 200,600 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-04-15 | 125,700 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2011-04-18 | 225,300 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2011-04-19 | 126,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-04-20 | 157,200 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2011-04-21 | 81,300 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2011-04-25 | 873,900 | 0.16 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2011-04-26 | 322,400 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2011-04-27 | 86,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2011-04-28 | 998,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-04-29 | 251,000 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2011-05-02 | 77,100 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2011-05-03 | 735,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2011-05-04 | 57,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-05-05 | 36,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-05-06 | 123,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2011-05-09 | 269,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2011-05-10 | 119,400 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2011-05-11 | 385,200 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-05-12 | 243,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2011-05-13 | 41,000 | 0.15 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2011-05-16 | 6,800 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-05-17 | 50,100 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2011-05-18 | 71,500 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2011-05-19 | 69,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2011-05-20 | 72,200 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-05-24 | 46,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2011-05-25 | 111,600 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2011-05-26 | 86,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2011-05-27 | 148,000 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2011-05-30 | 37,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-05-31 | 40,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
