|
 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 | | 2008-06-06 | 291,300 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-06-09 | 38,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-06-10 | 42,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-06-11 | 15,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-06-12 | 15,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-06-13 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-06-16 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-06-17 | 127,200 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-06-18 | 15,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-06-19 | 52,200 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-06-20 | 32,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-06-23 | 550,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-06-24 | 55,200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-06-25 | 30,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-06-26 | 52,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-06-27 | 34,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-06-30 | 20,200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-07-02 | 11,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-07-03 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-07-04 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-07-07 | 256,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-07-08 | 6,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-07-09 | 45,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-07-10 | 237,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2008-07-11 | 2,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-07-14 | 20,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-07-15 | 881,800 | 0.08 | 0.08 | 0.05 | 0.06 | 00:00:00 | | 2008-07-16 | 61,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-07-17 | 29,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-07-18 | 45,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-07-21 | 2,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-07-22 | 33,500 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-07-23 | 2,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-07-24 | 79,500 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2008-07-25 | 69,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2008-07-28 | 54,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-07-29 | 46,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-07-30 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-07-31 | 65,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-08-01 | 170,800 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-08-05 | 91,000 | 0.11 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2008-08-06 | 11,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-08-07 | 2,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-08-08 | 72,400 | 0.09 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2008-08-11 | 36,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-08-12 | 75,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-08-13 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-08-14 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-08-15 | 7,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-08-18 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-08-19 | 20,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-08-20 | 63,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-08-21 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-08-22 | 14,500 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2008-08-25 | 17,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-08-26 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-08-27 | 13,800 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-08-28 | 17,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2008-08-29 | 26,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-09-02 | 102,000 | 0.09 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2008-09-03 | 46,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2008-09-04 | 36,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2008-09-05 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-09-08 | 47,000 | 0.08 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2008-09-09 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-09-10 | 3,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-09-11 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-09-12 | 4,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-09-15 | 55,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-09-16 | 300,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-09-17 | 43,100 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2008-09-18 | 50,000 | 0.08 | 0.09 | 0.06 | 0.09 | 00:00:00 | | 2008-09-19 | 2,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-09-22 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-09-23 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-09-24 | 13,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-09-25 | 165,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-09-26 | 135,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-09-29 | 52,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-09-30 | 2,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-10-01 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-10-02 | 32,500 | 0.07 | 0.07 | 0.04 | 0.04 | 00:00:00 | | 2008-10-03 | 16,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-10-06 | 60,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-10-07 | 80,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-10-08 | 5,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2008-10-09 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-10-10 | 65,500 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2008-10-14 | 25,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2008-10-15 | 28,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-10-16 | 46,000 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2008-10-17 | 8,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-10-20 | 30,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-10-21 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-10-22 | 6,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-10-23 | 60,000 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2008-10-24 | 111,400 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-10-27 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-10-28 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-10-29 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-10-30 | 61,000 | 0.04 | 0.07 | 0.04 | 0.07 | 00:00:00 | | 2008-10-31 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-11-03 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-11-04 | 200,000 | 0.05 | 0.05 | 0.03 | 0.03 | 00:00:00 | | 2008-11-05 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-11-06 | 228,900 | 0.04 | 0.05 | 0.03 | 0.05 | 00:00:00 | | 2008-11-07 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-11-10 | 27,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-11-11 | 221,000 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2008-11-12 | 224,700 | 0.03 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2008-11-13 | 24,000 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2008-11-14 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-11-17 | 4,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-11-18 | 7,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-11-19 | 30,000 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2008-11-20 | 20,000 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2008-11-21 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-11-24 | 27,000 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2008-11-25 | 17,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-11-26 | 20,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-11-27 | 0 | 0.03 | 0.03 | 0.03 | 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 > >> |
|
