|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-01-23 | 3,400 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-01-27 | 5,900 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-02-02 | 10,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-02-03 | 7,100 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-02-04 | 6,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-02-06 | 43,900 | 0.22 | 0.27 | 0.21 | 0.21 | 00:00:00 | | 2004-02-10 | 26,700 | 0.21 | 0.27 | 0.21 | 0.25 | 00:00:00 | | 2004-02-11 | 15,000 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2004-02-12 | 1,100 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-02-13 | 44,500 | 0.25 | 0.30 | 0.25 | 0.28 | 00:00:00 | | 2004-02-16 | 10,300 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2004-02-17 | 88,900 | 0.33 | 0.37 | 0.33 | 0.34 | 00:00:00 | | 2004-02-18 | 28,100 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2004-02-19 | 27,500 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2004-02-20 | 9,200 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2004-02-23 | 87,700 | 0.37 | 0.40 | 0.37 | 0.38 | 00:00:00 | | 2004-02-24 | 44,400 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2004-02-25 | 30,500 | 0.38 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2004-02-26 | 24,500 | 0.39 | 0.39 | 0.31 | 0.31 | 00:00:00 | | 2004-02-27 | 30,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2004-03-01 | 17,300 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2004-03-02 | 2,100 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2004-03-04 | 3,200 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2004-03-05 | 19,000 | 0.33 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2004-03-08 | 56,000 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2004-03-09 | 46,500 | 0.31 | 0.31 | 0.26 | 0.28 | 00:00:00 | | 2004-03-11 | 1,100 | 0.28 | 0.33 | 0.28 | 0.33 | 00:00:00 | | 2004-03-15 | 2,100 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2004-03-16 | 7,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2004-03-18 | 105,700 | 0.29 | 0.29 | 0.24 | 0.25 | 00:00:00 | | 2004-03-22 | 15,200 | 0.25 | 0.30 | 0.25 | 0.30 | 00:00:00 | | 2004-03-24 | 30,000 | 0.24 | 0.28 | 0.24 | 0.28 | 00:00:00 | | 2004-03-25 | 11,200 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2004-03-29 | 5,900 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2004-03-30 | 1,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2004-04-05 | 20,600 | 0.27 | 0.30 | 0.24 | 0.24 | 00:00:00 | | 2004-04-07 | 1,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-04-08 | 80,700 | 0.27 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2004-04-12 | 16,200 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2004-04-13 | 15,400 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2004-04-14 | 16,800 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2004-04-15 | 31,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2004-04-16 | 26,000 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2004-04-21 | 10,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-04-22 | 12,200 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2004-04-23 | 3,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2004-04-26 | 9,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-04-27 | 13,400 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2004-04-28 | 39,900 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2004-04-29 | 22,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-05-03 | 61,500 | 0.23 | 0.23 | 0.19 | 0.22 | 00:00:00 | | 2004-05-04 | 1,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-05-05 | 20,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-05-06 | 4,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-05-07 | 42,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-05-10 | 500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-05-13 | 3,100 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-05-18 | 18,900 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2004-05-19 | 30,100 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-05-20 | 10,100 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-05-25 | 45,300 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-05-26 | 35,500 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2004-05-27 | 10,600 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-05-28 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-05-31 | 21,000 | 0.20 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2004-06-02 | 6,200 | 0.18 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2004-06-03 | 1,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2004-06-08 | 4,800 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2004-06-09 | 1,400 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-06-14 | 16,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2004-06-17 | 35,000 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2004-06-21 | 3,800 | 0.16 | 0.19 | 0.16 | 0.16 | 00:00:00 | | 2004-06-22 | 10,300 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-06-23 | 18,700 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-06-24 | 12,200 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-06-25 | 73,600 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-06-28 | 800 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-06-29 | 3,700 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2004-07-02 | 11,000 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2004-07-06 | 10,700 | 0.16 | 0.21 | 0.16 | 0.21 | 00:00:00 | | 2004-07-08 | 14,300 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2004-07-09 | 1,300 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-07-13 | 2,000 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2004-07-14 | 49,300 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-07-15 | 10,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-07-16 | 1,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-07-19 | 1,600 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-07-21 | 1,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-07-23 | 18,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-07-26 | 10,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-07-29 | 15,500 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2004-07-30 | 30,500 | 0.19 | 0.19 | 0.15 | 0.16 | 00:00:00 | | 2004-08-03 | 24,000 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2004-08-04 | 6,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-08-06 | 7,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-08-11 | 10,300 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-08-13 | 20,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2004-08-16 | 7,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-08-18 | 6,700 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2004-08-20 | 21,500 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2004-08-23 | 26,000 | 0.16 | 0.16 | 0.13 | 0.13 | 00:00:00 | | 2004-08-24 | 67,100 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2004-08-25 | 104,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2004-08-30 | 1,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-08-31 | 14,100 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-09-01 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-09-03 | 44,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2004-09-07 | 25,200 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-09-09 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-09-10 | 20,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-09-13 | 70,100 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2004-09-16 | 10,800 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2004-09-17 | 4,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-09-21 | 31,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2004-09-22 | 6,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-09-23 | 56,300 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2004-09-24 | 1,400 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-09-27 | 22,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-09-28 | 22,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-09-29 | 25,000 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2004-09-30 | 22,500 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
