|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-07-27 | 5,600 | 0.05 | 0.07 | 0.05 | 0.07 | 00:00:00 | 2001-07-30 | 7,800 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2001-07-31 | 6,400 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2001-08-03 | 600 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2001-08-08 | 200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2001-08-09 | 5,400 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2001-08-10 | 8,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2001-08-13 | 2,500 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2001-08-14 | 4,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2001-08-15 | 400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2001-08-16 | 3,700 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2001-08-17 | 3,500 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2001-08-20 | 14,900 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2001-08-21 | 5,300 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2001-08-22 | 1,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2001-08-23 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2001-08-24 | 30,100 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2001-08-29 | 12,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2001-08-30 | 2,700 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2001-09-04 | 27,900 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2001-09-05 | 600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2001-09-06 | 3,800 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2001-09-07 | 1,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2001-09-10 | 38,900 | 0.06 | 0.08 | 0.06 | 0.07 | 00:00:00 | 2001-09-11 | 39 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2001-09-13 | 4,400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2001-09-14 | 1,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2001-09-17 | 5,500 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2001-09-18 | 3,500 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2001-09-19 | 5,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2001-09-20 | 400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2001-09-21 | 9,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2001-09-24 | 42,800 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2001-09-25 | 10,600 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2001-09-26 | 13,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2001-09-28 | 4,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2001-10-01 | 2,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2001-10-02 | 1,600 | 0.07 | 0.08 | 0.06 | 0.08 | 00:00:00 | 2001-10-03 | 1,900 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2001-10-04 | 1,400 | 0.07 | 0.08 | 0.06 | 0.08 | 00:00:00 | 2001-10-05 | 1,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2001-10-09 | 11,200 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2001-10-10 | 2,200 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2001-10-11 | 1,700 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2001-10-12 | 1,600 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2001-10-15 | 12,800 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2001-10-16 | 1,900 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2001-10-17 | 800 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2001-10-19 | 100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2001-10-22 | 2,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2001-10-23 | 3,200 | 0.07 | 0.08 | 0.06 | 0.08 | 00:00:00 | 2001-10-24 | 400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2001-10-29 | 16,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2001-10-30 | 2,400 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2001-10-31 | 16,500 | 0.07 | 0.07 | 0.05 | 0.07 | 00:00:00 | 2001-11-01 | 5,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2001-11-06 | 8,100 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2001-11-07 | 45,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2001-11-08 | 10,200 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2001-11-09 | 100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2001-11-12 | 24,500 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2001-11-14 | 1,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2001-11-15 | 5,200 | 0.06 | 0.07 | 0.05 | 0.07 | 00:00:00 | 2001-11-16 | 4,600 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2001-11-19 | 3,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2001-11-20 | 1,900 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2001-11-21 | 8,500 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2001-11-22 | 21,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2001-11-23 | 100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2001-11-26 | 6,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2001-11-27 | 9,800 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2001-11-29 | 2,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2001-11-30 | 800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2001-12-03 | 2,100 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2001-12-04 | 400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2001-12-05 | 4,200 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2001-12-06 | 900 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2001-12-07 | 2,300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2001-12-10 | 6,800 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2001-12-11 | 600 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2001-12-12 | 6,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2001-12-13 | 6,500 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2001-12-14 | 37,900 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2001-12-17 | 3,100 | 0.06 | 0.06 | 0.04 | 0.04 | 00:00:00 | 2001-12-18 | 17,900 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | 2001-12-19 | 16,500 | 0.04 | 0.05 | 0.03 | 0.05 | 00:00:00 | 2001-12-20 | 2,900 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2001-12-21 | 3,800 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | 2001-12-24 | 15,900 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | 2001-12-27 | 2,200 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | 2001-12-28 | 4,800 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | 2001-12-31 | 200 | 0.04 | 0.06 | 0.04 | 0.06 | 00:00:00 | 2002-01-02 | 600 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | 2002-01-03 | 17,400 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | 2002-01-07 | 800 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2002-01-08 | 100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2002-01-09 | 100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2002-01-10 | 5,100 | 0.05 | 0.06 | 0.04 | 0.06 | 00:00:00 | 2002-01-11 | 300 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2002-01-14 | 100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2002-01-15 | 3,000 | 0.05 | 0.06 | 0.03 | 0.05 | 00:00:00 | 2002-01-16 | 1,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2002-01-17 | 1,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | 2002-01-18 | 1,400 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2002-01-21 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2002-01-22 | 1,800 | 0.05 | 0.06 | 0.04 | 0.06 | 00:00:00 | 2002-01-23 | 100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2002-01-24 | 4,600 | 0.05 | 0.06 | 0.04 | 0.06 | 00:00:00 | 2002-01-25 | 7,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2002-01-28 | 300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2002-01-29 | 18,200 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2002-01-30 | 2,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2002-02-04 | 100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2002-02-08 | 400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2002-02-11 | 2,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | 2002-02-13 | 3,200 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | 2002-02-14 | 400 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | 2002-02-15 | 1,300 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | 2002-02-20 | 13,800 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2002-02-25 | 1,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2002-02-26 | 300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|