|
 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 | | 2004-07-14 | 27,500 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2004-07-15 | 1,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2004-07-16 | 10,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2004-07-19 | 10,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2004-07-21 | 16,000 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2004-07-23 | 9,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-07-26 | 3,500 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2004-07-28 | 8,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2004-07-29 | 3,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2004-07-30 | 1,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2004-08-03 | 1,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2004-08-06 | 20,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-08-11 | 17,000 | 0.25 | 0.30 | 0.25 | 0.30 | 00:00:00 | | 2004-08-12 | 42,000 | 0.30 | 0.30 | 0.24 | 0.30 | 00:00:00 | | 2004-08-13 | 15,500 | 0.29 | 0.29 | 0.24 | 0.29 | 00:00:00 | | 2004-08-16 | 10,500 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2004-08-18 | 26,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-08-19 | 17,500 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2004-08-20 | 64,800 | 0.31 | 0.31 | 0.26 | 0.28 | 00:00:00 | | 2004-08-23 | 31,500 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2004-08-24 | 43,500 | 0.31 | 0.31 | 0.28 | 0.30 | 00:00:00 | | 2004-08-25 | 2,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2004-08-26 | 65,000 | 0.32 | 0.32 | 0.28 | 0.32 | 00:00:00 | | 2004-08-27 | 7,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2004-09-01 | 19,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2004-09-02 | 26,500 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2004-09-03 | 10,000 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2004-09-07 | 10,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2004-09-08 | 15,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2004-09-09 | 6,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2004-09-10 | 7,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2004-09-13 | 35,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-09-14 | 10,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2004-09-15 | 5,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-09-17 | 16,600 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2004-09-20 | 20,000 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2004-09-21 | 16,500 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2004-09-22 | 6,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-09-23 | 142,400 | 0.32 | 0.36 | 0.31 | 0.31 | 00:00:00 | | 2004-09-24 | 54,300 | 0.30 | 0.34 | 0.30 | 0.34 | 00:00:00 | | 2004-09-27 | 23,200 | 0.33 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2004-09-28 | 14,000 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2004-09-29 | 22,000 | 0.36 | 0.36 | 0.32 | 0.32 | 00:00:00 | | 2004-09-30 | 58,000 | 0.31 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2004-10-01 | 23,600 | 0.33 | 0.36 | 0.32 | 0.36 | 00:00:00 | | 2004-10-04 | 21,000 | 0.36 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2004-10-05 | 3,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2004-10-06 | 3,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2004-10-07 | 7,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2004-10-08 | 32,500 | 0.37 | 0.37 | 0.32 | 0.37 | 00:00:00 | | 2004-10-12 | 31,500 | 0.37 | 0.37 | 0.34 | 0.35 | 00:00:00 | | 2004-10-13 | 6,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2004-10-14 | 16,300 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2004-10-15 | 22,000 | 0.35 | 0.38 | 0.33 | 0.38 | 00:00:00 | | 2004-10-18 | 7,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2004-10-19 | 4,400 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2004-10-20 | 11,500 | 0.31 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2004-10-21 | 52,000 | 0.34 | 0.38 | 0.30 | 0.38 | 00:00:00 | | 2004-10-22 | 3,000 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2004-10-25 | 10,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2004-10-26 | 13,600 | 0.33 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2004-10-27 | 37,000 | 0.32 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2004-10-28 | 11,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2004-10-29 | 7,000 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2004-11-01 | 22,000 | 0.32 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2004-11-03 | 30,300 | 0.32 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2004-11-04 | 5,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2004-11-05 | 10,500 | 0.33 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2004-11-08 | 30,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2004-11-09 | 2,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2004-11-10 | 11,300 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2004-11-12 | 20,000 | 0.32 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2004-11-15 | 29,400 | 0.36 | 0.39 | 0.35 | 0.35 | 00:00:00 | | 2004-11-18 | 10,000 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2004-11-19 | 4,000 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2004-11-22 | 18,600 | 0.36 | 0.36 | 0.32 | 0.32 | 00:00:00 | | 2004-11-24 | 75,500 | 0.33 | 0.36 | 0.32 | 0.32 | 00:00:00 | | 2004-11-25 | 6,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2004-11-30 | 5,000 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2004-12-01 | 19,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2004-12-02 | 28,900 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2004-12-03 | 5,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2004-12-06 | 32,500 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2004-12-07 | 32,500 | 0.34 | 0.34 | 0.30 | 0.31 | 00:00:00 | | 2004-12-13 | 21,000 | 0.35 | 0.35 | 0.28 | 0.28 | 00:00:00 | | 2004-12-14 | 13,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2004-12-16 | 1,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2004-12-17 | 2,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-12-21 | 21,900 | 0.34 | 0.34 | 0.28 | 0.28 | 00:00:00 | | 2004-12-22 | 2,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2004-12-23 | 10,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2004-12-24 | 10,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2004-12-29 | 5,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2004-12-30 | 10,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2004-12-31 | 10,000 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2005-01-04 | 15,500 | 0.28 | 0.31 | 0.28 | 0.30 | 00:00:00 | | 2005-01-05 | 16,000 | 0.31 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2005-01-06 | 10,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2005-01-07 | 10,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2005-01-10 | 15,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-01-12 | 7,000 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2005-01-13 | 3,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2005-01-14 | 2,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2005-01-17 | 3,000 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2005-01-18 | 6,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-01-19 | 16,500 | 0.31 | 0.31 | 0.27 | 0.30 | 00:00:00 | | 2005-01-21 | 1,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-01-24 | 26,000 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2005-01-25 | 2,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-01-26 | 28,000 | 0.30 | 0.32 | 0.28 | 0.28 | 00:00:00 | | 2005-01-28 | 3,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-01-31 | 7,000 | 0.25 | 0.30 | 0.25 | 0.30 | 00:00:00 | | 2005-02-03 | 12,000 | 0.30 | 0.34 | 0.30 | 0.34 | 00:00:00 | | 2005-02-04 | 3,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-02-07 | 5,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2005-02-08 | 15,500 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2005-02-09 | 33,500 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2005-02-10 | 10,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-02-11 | 37,200 | 0.28 | 0.28 | 0.23 | 0.28 | 00:00:00 | | 2005-02-14 | 16,200 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2005-02-15 | 5,500 | 0.24 | 0.28 | 0.24 | 0.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
