|
 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 | | 2002-02-26 | 300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-02-27 | 600 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2002-02-28 | 4,800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-03-01 | 25,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-03-04 | 400 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2002-03-05 | 1,100 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2002-03-06 | 300 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2002-03-07 | 8,800 | 0.05 | 0.06 | 0.04 | 0.04 | 00:00:00 | | 2002-03-08 | 4,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2002-03-11 | 100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-03-12 | 6,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-03-13 | 600 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-03-14 | 6,200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-03-15 | 1,400 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2002-03-18 | 17,200 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2002-03-20 | 1,400 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2002-03-21 | 500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-03-22 | 11,900 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-03-25 | 2,600 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-03-26 | 130,900 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2002-03-27 | 5,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2002-04-01 | 2,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-04-02 | 1,200 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-04-05 | 4,400 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-04-08 | 9,200 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2002-04-09 | 600 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-04-11 | 239,600 | 0.05 | 0.06 | 0.04 | 0.06 | 00:00:00 | | 2002-04-12 | 171,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2002-04-15 | 15,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-04-16 | 32,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-04-17 | 1,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2002-04-18 | 200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-04-22 | 1,400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-04-23 | 1,800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-04-24 | 12,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-04-26 | 1,600 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-04-29 | 100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-04-30 | 9,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-05-01 | 6,400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-05-02 | 600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-05-03 | 5,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-05-06 | 400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-05-07 | 400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-05-08 | 4,100 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2002-05-13 | 400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-05-14 | 3,400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-05-15 | 5,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-05-21 | 3,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2002-05-22 | 1,200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-05-23 | 8,200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-05-24 | 2,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-05-28 | 1,500 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2002-05-29 | 2,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-05-30 | 2,500 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2002-05-31 | 2,900 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2002-06-07 | 1,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-06-10 | 400 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-06-17 | 1,400 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2002-06-19 | 1,800 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-06-20 | 400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-06-21 | 2,600 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2002-06-24 | 3,800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-06-25 | 2,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-06-26 | 800 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-06-27 | 1,900 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-06-28 | 4,100 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2002-07-02 | 4,200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-07-03 | 4,200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-07-04 | 600 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-07-08 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-07-09 | 1,200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-07-10 | 100 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-07-11 | 2,100 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2002-07-12 | 5,400 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2002-07-15 | 2,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-07-16 | 24,400 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2002-07-17 | 2,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-07-18 | 12,600 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-07-19 | 12,800 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2002-07-22 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-07-23 | 100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-07-24 | 400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-07-25 | 19,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2002-07-26 | 138,200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-07-29 | 18,800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-07-30 | 6,200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-07-31 | 51,800 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2002-08-01 | 3,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-08-02 | 31,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-08-06 | 600 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2002-08-07 | 6,900 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-08-08 | 3,600 | 0.04 | 0.05 | 0.03 | 0.03 | 00:00:00 | | 2002-08-09 | 1,200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2002-08-16 | 15,500 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2002-08-22 | 3,800 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2002-08-26 | 6,200 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-08-27 | 3,300 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-08-28 | 5,200 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-09-03 | 1,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-09-06 | 2,600 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2002-09-09 | 500 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2002-09-10 | 2,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2002-09-13 | 10,600 | 0.03 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2002-09-19 | 1,200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2002-09-23 | 3,100 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-09-26 | 9,900 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2002-09-27 | 1,900 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2002-09-30 | 12,800 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2002-10-01 | 18,600 | 0.03 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2002-10-04 | 600 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2002-10-15 | 3,800 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2002-10-16 | 3,800 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2002-10-17 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2002-10-18 | 6,100 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2002-10-21 | 1,300 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2002-10-22 | 33,700 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2002-10-24 | 600 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2002-10-25 | 4,500 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2002-10-28 | 1,500 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2002-10-29 | 200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2002-10-30 | 600 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
