|
 BARKER MINERALS L - [Ticker: BML.V] |     | | Last Trade | 0.01 | Last Trade Time | 2017-10-31 - 19:54:00 | | Variation | 0.00 (0.00%) | Open | 0.01 | | High | 0.01 | Low | 0.01 | | Volume | 100,000 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.00 x 0 - 0.01 x 0 | | Former Close | 0.01 | 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 | | BML.V quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-12-13 | 211,500 | 0.14 | 0.16 | 0.13 | 0.14 | 00:00:00 | | 2007-12-14 | 24,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2007-12-17 | 80,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2007-12-18 | 99,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2007-12-19 | 225,500 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2007-12-20 | 62,000 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2007-12-21 | 56,000 | 0.14 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2007-12-24 | 46,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2007-12-27 | 69,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-12-28 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-12-31 | 75,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-01-02 | 72,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2008-01-03 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-01-04 | 13,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2008-01-07 | 54,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-01-08 | 116,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2008-01-09 | 18,600 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-01-10 | 3,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-01-11 | 49,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2008-01-14 | 110,000 | 0.15 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2008-01-15 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-01-16 | 49,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2008-01-17 | 22,400 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-01-18 | 319,700 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2008-01-21 | 43,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-01-22 | 88,000 | 0.12 | 0.15 | 0.12 | 0.12 | 00:00:00 | | 2008-01-23 | 199,700 | 0.12 | 0.14 | 0.11 | 0.11 | 00:00:00 | | 2008-01-24 | 120,500 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2008-01-25 | 31,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-01-28 | 40,000 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2008-01-29 | 60,300 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2008-01-30 | 15,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2008-01-31 | 115,000 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2008-02-01 | 29,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2008-02-04 | 39,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-02-05 | 15,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2008-02-06 | 37,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-02-07 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-02-08 | 82,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2008-02-11 | 11,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2008-02-12 | 40,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-02-13 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-02-14 | 17,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2008-02-15 | 116,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2008-02-19 | 20,100 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-02-20 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-02-21 | 23,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-02-22 | 37,700 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2008-02-25 | 13,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2008-02-26 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-02-27 | 35,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2008-02-28 | 17,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2008-02-29 | 191,500 | 0.14 | 0.18 | 0.14 | 0.17 | 00:00:00 | | 2008-03-03 | 339,000 | 0.20 | 0.21 | 0.18 | 0.19 | 00:00:00 | | 2008-03-04 | 261,200 | 0.19 | 0.19 | 0.16 | 0.19 | 00:00:00 | | 2008-03-05 | 110,400 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2008-03-06 | 38,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2008-03-07 | 118,500 | 0.17 | 0.22 | 0.16 | 0.22 | 00:00:00 | | 2008-03-10 | 38,000 | 0.21 | 0.21 | 0.17 | 0.17 | 00:00:00 | | 2008-03-11 | 10,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2008-03-12 | 36,000 | 0.16 | 0.19 | 0.16 | 0.19 | 00:00:00 | | 2008-03-13 | 30,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-03-14 | 19,000 | 0.18 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2008-03-17 | 115,000 | 0.17 | 0.18 | 0.15 | 0.15 | 00:00:00 | | 2008-03-18 | 47,700 | 0.17 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2008-03-19 | 138,500 | 0.15 | 0.18 | 0.15 | 0.15 | 00:00:00 | | 2008-03-20 | 47,500 | 0.15 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2008-03-24 | 15,400 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-03-25 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-03-26 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-03-27 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-03-28 | 5,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-03-31 | 20,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-04-01 | 42,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2008-04-02 | 132,400 | 0.16 | 0.16 | 0.13 | 0.14 | 00:00:00 | | 2008-04-03 | 35,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-04-04 | 38,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2008-04-07 | 40,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2008-04-08 | 10,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2008-04-09 | 11,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-04-10 | 83,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2008-04-11 | 62,000 | 0.13 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2008-04-14 | 42,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2008-04-15 | 65,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-04-16 | 20,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2008-04-17 | 174,000 | 0.13 | 0.13 | 0.10 | 0.10 | 00:00:00 | | 2008-04-18 | 44,800 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2008-04-21 | 44,000 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2008-04-22 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-04-23 | 5,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-04-24 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-04-25 | 107,000 | 0.12 | 0.13 | 0.10 | 0.13 | 00:00:00 | | 2008-04-28 | 6,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2008-04-29 | 5,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-04-30 | 9,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2008-05-01 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-05-02 | 37,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2008-05-05 | 35,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-05-06 | 40,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2008-05-07 | 395,000 | 0.12 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2008-05-08 | 289,500 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-05-09 | 150,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-05-12 | 35,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-05-13 | 3,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-05-14 | 10,000 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-05-15 | 2,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-05-16 | 124,000 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-05-20 | 25,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-05-21 | 175,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-05-22 | 12,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-05-23 | 66,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2008-05-26 | 26,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2008-05-27 | 25,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-05-28 | 94,500 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2008-05-29 | 15,500 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2008-05-30 | 636,500 | 0.13 | 0.13 | 0.10 | 0.10 | 00:00:00 | | 2008-06-02 | 66,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-06-03 | 51,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-06-04 | 103,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-06-05 | 163,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-06-06 | 291,300 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
