|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-06-06 | 13,000 | 0.03 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2003-06-09 | 3,100 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-06-10 | 4,800 | 0.02 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2003-06-11 | 13,400 | 0.03 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2003-06-12 | 5,000 | 0.03 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2003-06-16 | 2,500 | 0.03 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2003-06-17 | 1,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-06-18 | 13,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-06-19 | 6,600 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2003-06-20 | 11,600 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2003-06-23 | 31,200 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2003-06-25 | 10,700 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2003-06-26 | 12,500 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2003-06-30 | 8,900 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-07-02 | 25,300 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2003-07-03 | 3,800 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-07-04 | 5,600 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-07-07 | 3,100 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-07-08 | 4,100 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-07-09 | 41,400 | 0.01 | 0.03 | 0.01 | 0.03 | 00:00:00 | | 2003-07-10 | 22,200 | 0.03 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2003-07-11 | 6,400 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2003-07-14 | 13,200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-07-15 | 42,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-07-16 | 23,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-07-17 | 125,200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-07-23 | 1,100 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2003-07-24 | 200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-07-25 | 12,600 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-07-28 | 15,900 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-07-30 | 13,800 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-07-31 | 100 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-08-01 | 25,100 | 0.03 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2003-08-05 | 15,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-08-06 | 25,100 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-08-07 | 64,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-08-08 | 600 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-08-11 | 28,400 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-08-12 | 18,800 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-08-13 | 500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-08-21 | 104,400 | 0.03 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2003-08-22 | 19,900 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-08-27 | 700 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-08-29 | 29,400 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-09-03 | 5,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-09-08 | 29,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2003-09-09 | 3,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-09-10 | 40,000 | 0.25 | 0.25 | 0.20 | 0.20 | 00:00:00 | | 2003-09-11 | 59,000 | 0.20 | 0.25 | 0.20 | 0.20 | 00:00:00 | | 2003-09-12 | 32,300 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-09-15 | 69,100 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2003-09-16 | 34,600 | 0.24 | 0.40 | 0.24 | 0.40 | 00:00:00 | | 2003-09-17 | 3,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2003-09-18 | 10,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-09-19 | 2,100 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2003-09-22 | 37,300 | 0.30 | 0.32 | 0.23 | 0.23 | 00:00:00 | | 2003-09-23 | 13,600 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2003-09-24 | 20,500 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2003-09-25 | 26,100 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2003-09-26 | 16,900 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2003-09-29 | 11,600 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2003-09-30 | 4,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2003-10-01 | 8,500 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2003-10-02 | 1,400 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2003-10-03 | 10,200 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2003-10-06 | 18,900 | 0.30 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2003-10-07 | 5,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2003-10-09 | 6,300 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2003-10-10 | 55,200 | 0.33 | 0.40 | 0.33 | 0.40 | 00:00:00 | | 2003-10-14 | 12,300 | 0.40 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2003-10-15 | 21,600 | 0.40 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2003-10-16 | 88,100 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2003-10-17 | 25,300 | 0.37 | 0.37 | 0.21 | 0.35 | 00:00:00 | | 2003-10-21 | 9,600 | 0.31 | 0.31 | 0.27 | 0.30 | 00:00:00 | | 2003-10-27 | 1,100 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2003-10-28 | 1,300 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2003-10-29 | 21,500 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2003-10-30 | 700 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-10-31 | 21,200 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2003-11-04 | 3,300 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2003-11-05 | 27,500 | 0.34 | 0.34 | 0.30 | 0.32 | 00:00:00 | | 2003-11-06 | 16,600 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2003-11-10 | 13,200 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2003-11-11 | 34,800 | 0.35 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2003-11-12 | 35,100 | 0.36 | 0.40 | 0.36 | 0.39 | 00:00:00 | | 2003-11-13 | 3,300 | 0.40 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2003-11-14 | 6,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2003-11-17 | 2,400 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2003-11-18 | 20,300 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2003-11-19 | 3,000 | 0.36 | 0.37 | 0.31 | 0.31 | 00:00:00 | | 2003-11-20 | 10,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2003-11-21 | 3,600 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2003-11-25 | 8,300 | 0.31 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2003-11-26 | 22,200 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2003-11-27 | 900 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2003-11-28 | 2,700 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2003-12-01 | 1,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2003-12-03 | 5,600 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2003-12-04 | 19,200 | 0.31 | 0.35 | 0.30 | 0.35 | 00:00:00 | | 2003-12-09 | 2,200 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2003-12-12 | 3,200 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2003-12-15 | 10,300 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2003-12-16 | 13,400 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2003-12-17 | 4,600 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2003-12-18 | 9,100 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2003-12-22 | 9,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2003-12-23 | 13,900 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2003-12-24 | 13,000 | 0.19 | 0.25 | 0.19 | 0.25 | 00:00:00 | | 2003-12-29 | 11,800 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2003-12-31 | 5,600 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2004-01-02 | 10,900 | 0.21 | 0.25 | 0.21 | 0.25 | 00:00:00 | | 2004-01-06 | 8,000 | 0.25 | 0.25 | 0.21 | 0.21 | 00:00:00 | | 2004-01-07 | 20,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2004-01-09 | 600 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-01-15 | 3,400 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2004-01-16 | 5,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-01-19 | 32,200 | 0.25 | 0.25 | 0.21 | 0.21 | 00:00:00 | | 2004-01-20 | 5,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-01-21 | 7,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2004-01-22 | 4,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-01-23 | 3,400 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
