|
 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 | | 2005-02-15 | 5,500 | 0.24 | 0.28 | 0.24 | 0.28 | 00:00:00 | | 2005-02-17 | 26,400 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2005-02-22 | 3,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2005-02-23 | 2,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2005-02-24 | 6,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-02-25 | 10,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-02-28 | 43,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2005-03-02 | 64,500 | 0.26 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2005-03-03 | 3,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2005-03-04 | 28,500 | 0.28 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2005-03-07 | 46,000 | 0.27 | 0.27 | 0.22 | 0.22 | 00:00:00 | | 2005-03-08 | 48,600 | 0.27 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2005-03-09 | 24,000 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2005-03-10 | 6,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2005-03-11 | 3,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2005-03-14 | 7,500 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2005-03-15 | 30,000 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2005-03-16 | 5,500 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2005-03-17 | 33,300 | 0.27 | 0.30 | 0.27 | 0.28 | 00:00:00 | | 2005-03-18 | 18,000 | 0.29 | 0.29 | 0.25 | 0.25 | 00:00:00 | | 2005-03-21 | 36,500 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2005-03-22 | 33,200 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-03-23 | 18,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-03-28 | 1,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2005-03-29 | 8,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2005-04-04 | 1,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2005-04-06 | 2,900 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2005-04-07 | 10,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2005-04-14 | 11,000 | 0.29 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2005-04-15 | 3,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2005-04-18 | 3,500 | 0.29 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2005-04-19 | 10,300 | 0.26 | 0.30 | 0.26 | 0.30 | 00:00:00 | | 2005-04-20 | 28,000 | 0.22 | 0.29 | 0.22 | 0.29 | 00:00:00 | | 2005-04-26 | 140,300 | 0.25 | 0.25 | 0.17 | 0.21 | 00:00:00 | | 2005-04-27 | 18,000 | 0.25 | 0.29 | 0.25 | 0.25 | 00:00:00 | | 2005-04-29 | 41,000 | 0.25 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2005-05-02 | 23,000 | 0.26 | 0.28 | 0.21 | 0.28 | 00:00:00 | | 2005-05-03 | 10,000 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2005-05-05 | 5,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-05-11 | 42,500 | 0.21 | 0.25 | 0.17 | 0.25 | 00:00:00 | | 2005-05-13 | 9,000 | 0.22 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2005-05-16 | 500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2005-05-17 | 17,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2005-05-19 | 24,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2005-05-20 | 16,500 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2005-05-24 | 14,000 | 0.20 | 0.24 | 0.20 | 0.24 | 00:00:00 | | 2005-05-30 | 4,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-05-31 | 1,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-06-01 | 10,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-06-09 | 4,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-06-14 | 78,000 | 0.23 | 0.24 | 0.18 | 0.24 | 00:00:00 | | 2005-06-15 | 17,500 | 0.19 | 0.23 | 0.19 | 0.21 | 00:00:00 | | 2005-06-16 | 23,500 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2005-06-17 | 40,000 | 0.21 | 0.25 | 0.21 | 0.25 | 00:00:00 | | 2005-06-20 | 94,500 | 0.22 | 0.25 | 0.20 | 0.25 | 00:00:00 | | 2005-06-27 | 8,500 | 0.23 | 0.23 | 0.19 | 0.19 | 00:00:00 | | 2005-06-28 | 26,000 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2005-06-29 | 30,500 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2005-06-30 | 2,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-07-05 | 7,500 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2005-07-06 | 12,600 | 0.21 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2005-07-11 | 4,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-07-15 | 4,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-07-20 | 8,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-07-21 | 2,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-07-27 | 60,000 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2005-08-03 | 27,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2005-08-04 | 51,200 | 0.24 | 0.24 | 0.20 | 0.24 | 00:00:00 | | 2005-08-05 | 3,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-08-09 | 51,800 | 0.20 | 0.24 | 0.20 | 0.24 | 00:00:00 | | 2005-08-10 | 1,800 | 0.21 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2005-08-12 | 24,500 | 0.23 | 0.25 | 0.21 | 0.25 | 00:00:00 | | 2005-08-16 | 16,700 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2005-08-18 | 18,000 | 0.20 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2005-08-19 | 5,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2005-08-22 | 10,800 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2005-08-23 | 500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2005-08-26 | 25,000 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2005-08-29 | 63,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2005-08-30 | 19,000 | 0.20 | 0.22 | 0.18 | 0.22 | 00:00:00 | | 2005-09-01 | 12,000 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2005-09-02 | 2,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-09-07 | 8,500 | 0.18 | 0.21 | 0.18 | 0.21 | 00:00:00 | | 2005-09-08 | 6,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2005-09-09 | 18,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-09-12 | 3,000 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2005-09-14 | 44,000 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2005-09-15 | 35,800 | 0.18 | 0.21 | 0.18 | 0.20 | 00:00:00 | | 2005-09-16 | 21,200 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2005-09-19 | 49,100 | 0.18 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2005-09-21 | 31,000 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2005-09-23 | 11,500 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2005-09-27 | 3,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-09-29 | 39,000 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2005-09-30 | 85,000 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2005-10-03 | 115,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2005-10-04 | 24,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-10-05 | 5,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-10-06 | 53,000 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2005-10-11 | 36,000 | 0.24 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2005-10-12 | 20,000 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2005-10-13 | 35,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2005-10-17 | 27,000 | 0.24 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2005-10-18 | 10,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-10-19 | 10,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-10-20 | 26,300 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2005-10-21 | 5,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-10-24 | 2,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-10-25 | 21,000 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2005-10-28 | 82,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2005-10-31 | 10,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-11-01 | 10,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-11-02 | 7,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-11-03 | 17,300 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2005-11-08 | 10,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-11-09 | 11,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-11-10 | 15,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-11-11 | 22,500 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2005-11-14 | 28,100 | 0.23 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2005-11-15 | 10,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-11-16 | 10,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
