|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-01-09 | 25,800 | 0.09 | 0.09 | 0.06 | 0.07 | 00:00:00 | | 2001-01-10 | 600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-01-12 | 38,100 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2001-01-15 | 28,800 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2001-01-16 | 6,400 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2001-01-17 | 1,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-01-18 | 1,900 | 0.06 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2001-01-19 | 4,100 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2001-01-22 | 9,500 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2001-01-23 | 12,900 | 0.07 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2001-01-25 | 6,900 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-01-26 | 500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-01-29 | 7,300 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2001-01-30 | 14,500 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2001-01-31 | 600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-02-01 | 16,200 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2001-02-02 | 1,900 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-02-05 | 3,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-02-06 | 2,800 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-02-07 | 13,000 | 0.08 | 0.10 | 0.07 | 0.10 | 00:00:00 | | 2001-02-09 | 7,600 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2001-02-12 | 23,800 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2001-02-13 | 15,100 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2001-02-14 | 140,200 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2001-02-15 | 28,700 | 0.09 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2001-02-16 | 5,800 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-02-19 | 2,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-02-20 | 36,600 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2001-02-21 | 5,100 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2001-02-22 | 9,800 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-02-23 | 8,700 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2001-02-26 | 22,200 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2001-02-27 | 2,100 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2001-02-28 | 1,900 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-03-01 | 8,100 | 0.08 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2001-03-02 | 6,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-03-05 | 600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-03-06 | 1,600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-03-07 | 1,600 | 0.08 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2001-03-08 | 600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-03-09 | 3,700 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2001-03-12 | 200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-03-13 | 12,000 | 0.07 | 0.08 | 0.06 | 0.07 | 00:00:00 | | 2001-03-14 | 2,600 | 0.08 | 0.08 | 0.06 | 0.06 | 00:00:00 | | 2001-03-15 | 500 | 0.06 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2001-03-19 | 1,800 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2001-03-20 | 2,900 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-03-21 | 3,300 | 0.08 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2001-03-22 | 1,900 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-03-23 | 2,200 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2001-03-26 | 46,900 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2001-03-27 | 3,200 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2001-03-28 | 12,600 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2001-03-30 | 10,900 | 0.06 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2001-04-02 | 4,800 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-04-03 | 17,600 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2001-04-04 | 3,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-04-05 | 15,800 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2001-04-06 | 9,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2001-04-11 | 3,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-04-12 | 2,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-04-16 | 21,400 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2001-04-17 | 23,900 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2001-04-18 | 900 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2001-04-19 | 5,800 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2001-04-20 | 11,700 | 0.06 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2001-04-24 | 100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-04-25 | 26,900 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2001-04-26 | 5,600 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2001-04-30 | 18,600 | 0.05 | 0.07 | 0.05 | 0.06 | 00:00:00 | | 2001-05-01 | 71,800 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2001-05-02 | 2,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-05-03 | 7,800 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2001-05-07 | 69,500 | 0.06 | 0.08 | 0.06 | 0.07 | 00:00:00 | | 2001-05-08 | 5,200 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2001-05-09 | 1,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-05-10 | 12,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2001-05-14 | 9,900 | 0.07 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2001-05-16 | 3,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-05-18 | 1,100 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2001-05-22 | 7,400 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2001-05-23 | 1,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-05-24 | 5,600 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-05-25 | 1,700 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2001-05-28 | 5,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-05-29 | 6,400 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2001-05-30 | 11,100 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2001-05-31 | 100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-06-01 | 38,900 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2001-06-04 | 4,400 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2001-06-06 | 1,900 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-06-08 | 10,400 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2001-06-11 | 12,600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-06-12 | 5,800 | 0.06 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2001-06-13 | 4,200 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2001-06-14 | 800 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2001-06-15 | 16,700 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2001-06-20 | 3,900 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2001-06-21 | 1,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-06-22 | 11,200 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2001-06-25 | 1,500 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2001-06-26 | 7,100 | 0.05 | 0.06 | 0.04 | 0.06 | 00:00:00 | | 2001-06-28 | 100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-06-29 | 2,900 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2001-07-03 | 1,500 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2001-07-04 | 2,600 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2001-07-05 | 1,800 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2001-07-06 | 8,800 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2001-07-09 | 6,000 | 0.06 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2001-07-11 | 2,600 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2001-07-12 | 9,800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-07-13 | 11,000 | 0.07 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2001-07-16 | 7,400 | 0.05 | 0.07 | 0.05 | 0.06 | 00:00:00 | | 2001-07-17 | 6,400 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2001-07-18 | 3,200 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2001-07-20 | 14,400 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2001-07-23 | 18,100 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2001-07-24 | 3,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2001-07-25 | 1,300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-07-26 | 2,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-07-27 | 5,600 | 0.05 | 0.07 | 0.05 | 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 > >> |
|
