|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-04-20 | 985,000 | 0.12 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2011-04-21 | 545,800 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2011-04-25 | 424,300 | 0.13 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2011-04-26 | 68,300 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2011-04-27 | 458,000 | 0.12 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2011-04-28 | 12,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2011-04-29 | 163,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2011-05-02 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-05-03 | 85,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2011-05-04 | 327,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2011-05-05 | 476,700 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2011-05-06 | 125,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2011-05-09 | 131,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2011-05-10 | 59,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2011-05-11 | 138,000 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2011-05-12 | 172,300 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2011-05-13 | 11,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2011-05-16 | 21,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-05-17 | 849,300 | 0.09 | 0.09 | 0.07 | 0.08 | 00:00:00 | | 2011-05-18 | 678,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2011-05-19 | 886,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2011-05-20 | 369,100 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2011-05-24 | 259,000 | 0.09 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2011-05-25 | 69,500 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2011-05-26 | 80,800 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2011-05-27 | 76,300 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2011-05-30 | 60,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2011-05-31 | 2,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2011-06-01 | 84,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2011-06-02 | 279,000 | 0.09 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2011-06-03 | 108,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2011-06-06 | 368,000 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2011-06-07 | 60,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-06-08 | 146,800 | 0.08 | 0.08 | 0.06 | 0.06 | 00:00:00 | | 2011-06-09 | 39,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-06-10 | 19,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-06-13 | 57,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-06-14 | 76,800 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2011-06-15 | 100,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-06-16 | 200,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2011-06-17 | 15,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2011-06-20 | 99,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-06-21 | 284,500 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2011-06-22 | 111,500 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2011-06-23 | 79,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-06-24 | 181,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-06-27 | 13,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2011-06-28 | 20,200 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2011-06-29 | 11,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-06-30 | 98,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2011-07-04 | 1,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-07-05 | 60,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2011-07-06 | 125,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-07-07 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-07-08 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-07-11 | 134,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-07-12 | 70,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-07-13 | 25,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-07-14 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-07-15 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-07-18 | 25,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-07-19 | 13,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-07-20 | 7,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-07-21 | 70,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-07-22 | 41,800 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2011-07-25 | 25,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-07-26 | 21,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-07-27 | 44,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-07-28 | 14,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-07-29 | 35,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-08-02 | 68,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-08-03 | 3,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-08-04 | 53,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-08-05 | 204,500 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2011-08-08 | 63,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-08-09 | 130,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2011-08-10 | 102,000 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2011-08-11 | 140,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2011-08-12 | 129,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-08-15 | 5,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-08-16 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-08-17 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-08-18 | 21,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2011-08-19 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2011-08-22 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2011-08-23 | 36,500 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2011-08-24 | 16,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-08-25 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-08-26 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-08-29 | 12,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-08-30 | 41,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-08-31 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-09-01 | 32,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-09-02 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-09-06 | 159,700 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2011-09-07 | 22,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2011-09-08 | 54,900 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2011-09-09 | 2,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-09-12 | 4,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2011-09-13 | 257,500 | 0.07 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2011-09-14 | 31,700 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2011-09-15 | 63,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2011-09-16 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2011-09-19 | 53,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2011-09-20 | 76,500 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2011-09-21 | 947,300 | 0.09 | 0.09 | 0.06 | 0.07 | 00:00:00 | | 2011-09-22 | 183,900 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2011-09-23 | 60,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2011-09-26 | 102,700 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2011-09-27 | 96,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-09-28 | 193,100 | 0.07 | 0.09 | 0.07 | 0.08 | 00:00:00 | | 2011-09-29 | 16,800 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-09-30 | 43,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-10-03 | 71,900 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-10-04 | 45,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-10-05 | 12,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-10-06 | 39,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-10-07 | 60,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2011-10-11 | 30,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2011-10-12 | 61,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2011-10-13 | 87,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
