|
 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 | | 2004-09-30 | 22,500 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2004-10-01 | 22,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-10-04 | 21,100 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-10-05 | 121,400 | 0.12 | 0.15 | 0.12 | 0.12 | 00:00:00 | | 2004-10-06 | 35,200 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2004-10-07 | 20,300 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-10-12 | 9,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2004-10-13 | 62,600 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2004-10-14 | 33,100 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2004-10-15 | 46,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-10-18 | 50,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2004-10-19 | 70,300 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2004-10-20 | 4,200 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-10-21 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-10-22 | 106,600 | 0.12 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2004-10-26 | 20,300 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-10-27 | 50,400 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2004-10-28 | 1,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2004-10-29 | 1,300 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2004-11-02 | 101,100 | 0.11 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2004-11-03 | 50,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2004-11-04 | 21,100 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2004-11-05 | 10,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2004-11-08 | 95,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2004-11-09 | 5,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2004-11-10 | 6,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2004-11-11 | 900 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2004-11-12 | 1,300 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-11-15 | 90,100 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2004-11-17 | 30,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-11-18 | 72,500 | 0.13 | 0.15 | 0.12 | 0.12 | 00:00:00 | | 2004-11-19 | 65,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2004-11-22 | 62,100 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2004-11-23 | 15,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2004-11-24 | 11,300 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2004-11-25 | 21,400 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2004-11-29 | 28,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2004-11-30 | 24,400 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2004-12-01 | 27,200 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2004-12-02 | 107,200 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-12-06 | 30,300 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2004-12-08 | 1,700 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2004-12-09 | 45,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2004-12-10 | 32,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2004-12-13 | 55,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2004-12-14 | 16,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2004-12-15 | 2,100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2004-12-16 | 800 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2004-12-21 | 20,300 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2004-12-22 | 215,600 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2004-12-23 | 34,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2004-12-24 | 15,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2004-12-29 | 2,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2004-12-30 | 1,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2004-12-31 | 4,900 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-01-06 | 600 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-01-10 | 11,600 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-01-12 | 86,700 | 0.12 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2005-01-14 | 52,500 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2005-01-17 | 13,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2005-01-18 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-01-19 | 35,200 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2005-01-20 | 20,500 | 0.13 | 0.16 | 0.13 | 0.16 | 00:00:00 | | 2005-01-21 | 20,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2005-01-24 | 14,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-01-25 | 1,400 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-01-26 | 1,100 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-01-28 | 39,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-01-31 | 205,500 | 0.14 | 0.14 | 0.11 | 0.12 | 00:00:00 | | 2005-02-01 | 104,300 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2005-02-02 | 83,100 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2005-02-03 | 33,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2005-02-04 | 15,100 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2005-02-07 | 1,400 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-02-08 | 99,600 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2005-02-09 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-02-10 | 2,100 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-02-11 | 48,200 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2005-02-14 | 128,500 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2005-02-15 | 118,500 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2005-02-16 | 129,000 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2005-02-18 | 226,000 | 0.12 | 0.16 | 0.12 | 0.16 | 00:00:00 | | 2005-02-21 | 57,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2005-02-22 | 35,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-02-23 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2005-02-24 | 100,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2005-02-28 | 38,600 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2005-03-01 | 57,000 | 0.13 | 0.16 | 0.13 | 0.16 | 00:00:00 | | 2005-03-03 | 52,100 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2005-03-04 | 1,400 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2005-03-07 | 39,000 | 0.14 | 0.16 | 0.13 | 0.13 | 00:00:00 | | 2005-03-08 | 100,600 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2005-03-09 | 51,000 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2005-03-15 | 71,000 | 0.13 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2005-03-17 | 62,200 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2005-03-21 | 25,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-03-29 | 800 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-03-30 | 50,000 | 0.12 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2005-03-31 | 6,900 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2005-04-01 | 2,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-04-04 | 12,100 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-04-05 | 4,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-04-06 | 2,800 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-04-07 | 54,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-04-08 | 1,700 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2005-04-12 | 27,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-04-13 | 58,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2005-04-21 | 55,100 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2005-04-22 | 160,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2005-04-25 | 18,500 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2005-04-26 | 12,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2005-04-29 | 27,200 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2005-05-02 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2005-05-04 | 2,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-05-05 | 8,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-05-06 | 13,100 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-05-09 | 86,200 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2005-05-10 | 7,200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2005-05-11 | 63,700 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2005-05-12 | 77,100 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2005-05-13 | 55,100 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
