|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-10-30 | 600 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-10-31 | 100 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-11-04 | 5,900 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2002-11-05 | 1,200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2002-11-06 | 200 | 0.03 | 0.05 | 0.03 | 0.05 | 00:00:00 | | 2002-11-08 | 2,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-11-11 | 5,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-11-12 | 2,100 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-11-13 | 4,900 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-11-15 | 400 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2002-11-18 | 100 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2002-11-19 | 11,200 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2002-11-20 | 2,700 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2002-11-21 | 6,900 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-11-22 | 12,000 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2002-11-26 | 2,100 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-11-27 | 12,300 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2002-11-28 | 600 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-11-29 | 3,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-12-02 | 87,200 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2002-12-03 | 20,200 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2002-12-04 | 2,400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-12-05 | 2,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-12-06 | 300 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-12-09 | 10,800 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2002-12-10 | 14,600 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2002-12-11 | 13,600 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2002-12-12 | 6,400 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2002-12-13 | 7,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2002-12-16 | 38,400 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2002-12-17 | 1,400 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2002-12-18 | 31,500 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2002-12-19 | 18,600 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2002-12-23 | 14,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2002-12-24 | 128,900 | 0.03 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2002-12-27 | 6,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2002-12-30 | 9,000 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2002-12-31 | 100 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-01-03 | 2,400 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-01-06 | 9,800 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-01-07 | 5,100 | 0.03 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2003-01-08 | 11,500 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2003-01-09 | 600 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2003-01-10 | 104,700 | 0.02 | 0.04 | 0.02 | 0.04 | 00:00:00 | | 2003-01-13 | 1,700 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2003-01-14 | 19,100 | 0.03 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2003-01-15 | 2,600 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2003-01-17 | 2,000 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2003-01-20 | 3,800 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-01-21 | 9,900 | 0.02 | 0.04 | 0.02 | 0.03 | 00:00:00 | | 2003-01-28 | 6,200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-01-29 | 12,600 | 0.04 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2003-01-30 | 100 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-02-05 | 2,600 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-02-11 | 10,600 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2003-02-12 | 25,800 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2003-02-14 | 26,200 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2003-02-17 | 1,900 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2003-02-18 | 2,600 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-02-19 | 4,800 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2003-02-20 | 5,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-02-21 | 1,200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-02-24 | 32,400 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-02-25 | 7,000 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2003-02-26 | 9,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-02-27 | 1,600 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2003-02-28 | 13,800 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-03-03 | 2,600 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-03-05 | 800 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2003-03-07 | 1,900 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-03-11 | 500 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2003-03-13 | 122,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2003-03-17 | 4,000 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2003-03-19 | 1,100 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2003-03-20 | 2,500 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2003-03-24 | 2,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-03-25 | 3,000 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2003-03-26 | 100 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2003-03-27 | 400 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-04-02 | 9,500 | 0.03 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2003-04-03 | 2,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-04-04 | 4,600 | 0.03 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2003-04-07 | 1,500 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2003-04-08 | 100 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-04-09 | 2,200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-04-11 | 1,800 | 0.03 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2003-04-14 | 4,000 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2003-04-15 | 2,800 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2003-04-16 | 14,800 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2003-04-17 | 1,900 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2003-04-21 | 1,800 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2003-04-22 | 100 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2003-04-23 | 3,800 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2003-04-24 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2003-04-25 | 1,200 | 0.01 | 0.03 | 0.01 | 0.03 | 00:00:00 | | 2003-04-28 | 30,100 | 0.03 | 0.03 | 0.01 | 0.02 | 00:00:00 | | 2003-04-29 | 17,800 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2003-04-30 | 900 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2003-05-01 | 210,600 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2003-05-02 | 110,600 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2003-05-05 | 50,300 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-05-06 | 15,100 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-05-07 | 5,100 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2003-05-09 | 4,600 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2003-05-12 | 6,200 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2003-05-13 | 11,900 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2003-05-15 | 2,200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-05-16 | 2,900 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-05-20 | 23,300 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2003-05-21 | 6,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-05-22 | 1,200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-05-23 | 1,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-05-26 | 16,300 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-05-27 | 600 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-05-28 | 600 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-05-29 | 8,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-05-30 | 42,200 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2003-06-02 | 11,800 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-06-03 | 7,600 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-06-04 | 14,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-06-06 | 13,000 | 0.03 | 0.03 | 0.02 | 0.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
