|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-11-05 | 30 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2003-11-06 | 590 | 0.24 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2003-11-13 | 275 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2003-11-14 | 50 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-11-17 | 20 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-11-18 | 180 | 0.21 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2003-11-21 | 874 | 0.25 | 0.35 | 0.25 | 0.35 | 00:00:00 | | 2003-11-24 | 305 | 0.43 | 0.43 | 0.30 | 0.35 | 00:00:00 | | 2003-11-25 | 315 | 0.35 | 0.35 | 0.29 | 0.33 | 00:00:00 | | 2003-11-26 | 382 | 0.34 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2003-11-27 | 55 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2003-11-28 | 173 | 0.34 | 0.34 | 0.30 | 0.34 | 00:00:00 | | 2003-12-01 | 33,500 | 0.30 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2003-12-02 | 24,000 | 0.35 | 0.35 | 0.31 | 0.32 | 00:00:00 | | 2003-12-03 | 27,500 | 0.35 | 0.35 | 0.28 | 0.28 | 00:00:00 | | 2003-12-05 | 5,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2003-12-08 | 10,500 | 0.28 | 0.33 | 0.28 | 0.33 | 00:00:00 | | 2003-12-11 | 800 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2003-12-12 | 9,000 | 0.19 | 0.32 | 0.19 | 0.32 | 00:00:00 | | 2003-12-15 | 10,000 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2003-12-17 | 500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2003-12-30 | 1,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2003-12-31 | 9,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2004-01-05 | 4,100 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2004-01-06 | 2,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2004-01-07 | 8,000 | 0.22 | 0.28 | 0.22 | 0.28 | 00:00:00 | | 2004-01-08 | 15,200 | 0.22 | 0.28 | 0.22 | 0.28 | 00:00:00 | | 2004-01-09 | 4,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2004-01-12 | 46,000 | 0.22 | 0.28 | 0.22 | 0.28 | 00:00:00 | | 2004-01-13 | 10,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-01-16 | 10,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2004-01-19 | 3,500 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2004-01-20 | 38,100 | 0.25 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2004-01-21 | 4,000 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2004-01-22 | 4,200 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2004-01-26 | 118,500 | 0.28 | 0.31 | 0.25 | 0.26 | 00:00:00 | | 2004-01-27 | 1,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-01-28 | 13,000 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2004-01-29 | 67,000 | 0.28 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2004-01-30 | 5,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2004-02-02 | 3,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2004-02-03 | 10,000 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2004-02-04 | 10,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2004-02-05 | 28,000 | 0.27 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2004-02-06 | 2,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2004-02-09 | 11,000 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2004-02-10 | 1,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2004-02-17 | 18,600 | 0.28 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2004-02-18 | 1,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-02-19 | 45,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2004-02-20 | 22,000 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2004-02-23 | 22,000 | 0.33 | 0.33 | 0.28 | 0.31 | 00:00:00 | | 2004-02-24 | 57,600 | 0.34 | 0.34 | 0.24 | 0.30 | 00:00:00 | | 2004-02-26 | 11,500 | 0.31 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2004-02-27 | 2,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2004-03-01 | 7,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2004-03-08 | 22,000 | 0.30 | 0.31 | 0.25 | 0.31 | 00:00:00 | | 2004-03-09 | 17,000 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2004-03-11 | 3,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2004-03-12 | 27,500 | 0.35 | 0.35 | 0.25 | 0.33 | 00:00:00 | | 2004-03-16 | 33,000 | 0.27 | 0.31 | 0.25 | 0.31 | 00:00:00 | | 2004-03-18 | 22,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-03-19 | 19,500 | 0.32 | 0.32 | 0.26 | 0.30 | 00:00:00 | | 2004-03-22 | 11,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2004-03-23 | 38,000 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2004-03-24 | 79,700 | 0.30 | 0.34 | 0.28 | 0.31 | 00:00:00 | | 2004-03-25 | 14,000 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2004-03-26 | 17,000 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2004-03-29 | 3,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-03-30 | 500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-04-01 | 2,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-04-05 | 5,500 | 0.30 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2004-04-06 | 16,000 | 0.29 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2004-04-07 | 27,000 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2004-04-12 | 21,000 | 0.30 | 0.31 | 0.27 | 0.31 | 00:00:00 | | 2004-04-13 | 3,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-04-14 | 11,000 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2004-04-15 | 9,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2004-04-19 | 16,500 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2004-04-21 | 1,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2004-04-26 | 8,800 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-04-27 | 3,500 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2004-04-28 | 2,900 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-04-29 | 1,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2004-04-30 | 40,500 | 0.29 | 0.32 | 0.26 | 0.32 | 00:00:00 | | 2004-05-04 | 1,800 | 0.29 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2004-05-05 | 14,300 | 0.25 | 0.29 | 0.25 | 0.29 | 00:00:00 | | 2004-05-06 | 1,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2004-05-07 | 700 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2004-05-10 | 25,000 | 0.17 | 0.28 | 0.17 | 0.28 | 00:00:00 | | 2004-05-11 | 10,000 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2004-05-13 | 18,500 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2004-05-14 | 8,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2004-05-19 | 1,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2004-05-20 | 1,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2004-05-21 | 20,200 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2004-05-25 | 10,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2004-05-26 | 18,500 | 0.27 | 0.30 | 0.27 | 0.29 | 00:00:00 | | 2004-05-27 | 5,000 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2004-05-28 | 35,000 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2004-06-01 | 9,000 | 0.26 | 0.27 | 0.20 | 0.27 | 00:00:00 | | 2004-06-02 | 5,500 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2004-06-03 | 5,000 | 0.22 | 0.26 | 0.22 | 0.26 | 00:00:00 | | 2004-06-07 | 4,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2004-06-14 | 41,500 | 0.24 | 0.30 | 0.24 | 0.30 | 00:00:00 | | 2004-06-15 | 6,000 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2004-06-16 | 47,000 | 0.25 | 0.30 | 0.25 | 0.29 | 00:00:00 | | 2004-06-17 | 40,300 | 0.25 | 0.30 | 0.24 | 0.30 | 00:00:00 | | 2004-06-18 | 11,500 | 0.28 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2004-06-21 | 14,000 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2004-06-23 | 27,000 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2004-06-28 | 36,300 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-06-29 | 2,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-07-02 | 10,000 | 0.30 | 0.34 | 0.30 | 0.34 | 00:00:00 | | 2004-07-06 | 16,300 | 0.25 | 0.33 | 0.25 | 0.28 | 00:00:00 | | 2004-07-07 | 9,000 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2004-07-08 | 12,500 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2004-07-09 | 22,000 | 0.28 | 0.30 | 0.25 | 0.30 | 00:00:00 | | 2004-07-12 | 31,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-07-13 | 8,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2004-07-14 | 27,500 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
