|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-11-16 | 10,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-11-17 | 20,000 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2005-11-18 | 32,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2005-11-21 | 6,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-11-23 | 21,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2005-11-24 | 80,000 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2005-11-28 | 30,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-11-29 | 2,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-11-30 | 6,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2005-12-01 | 18,500 | 0.23 | 0.26 | 0.23 | 0.23 | 00:00:00 | | 2005-12-02 | 16,000 | 0.23 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2005-12-07 | 250,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2005-12-08 | 3,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-12-09 | 13,000 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2005-12-12 | 10,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-12-14 | 49,500 | 0.23 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2005-12-16 | 27,000 | 0.23 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2005-12-19 | 10,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-12-20 | 29,500 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2005-12-22 | 1,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-12-28 | 10,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-12-29 | 35,000 | 0.23 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2006-01-03 | 76,000 | 0.25 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2006-01-04 | 1,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2006-01-05 | 15,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2006-01-06 | 1,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2006-01-09 | 3,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2006-01-10 | 43,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2006-01-11 | 41,000 | 0.26 | 0.26 | 0.23 | 0.25 | 00:00:00 | | 2006-01-12 | 14,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2006-01-13 | 2,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2006-01-16 | 13,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2006-01-17 | 69,000 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2006-01-18 | 34,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2006-01-19 | 25,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2006-01-20 | 3,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2006-01-23 | 25,600 | 0.27 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2006-01-24 | 19,700 | 0.28 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2006-01-25 | 17,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2006-01-26 | 41,000 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2006-01-27 | 80,000 | 0.29 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2006-01-30 | 47,500 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2006-01-31 | 41,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2006-02-01 | 307,700 | 0.32 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2006-02-02 | 48,500 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2006-02-03 | 59,500 | 0.32 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2006-02-06 | 6,700 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2006-02-07 | 106,400 | 0.34 | 0.34 | 0.31 | 0.33 | 00:00:00 | | 2006-02-08 | 9,800 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2006-02-09 | 392,000 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2006-02-10 | 140,500 | 0.40 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2006-02-13 | 97,500 | 0.40 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2006-02-14 | 17,000 | 0.45 | 0.45 | 0.38 | 0.38 | 00:00:00 | | 2006-02-15 | 11,800 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2006-02-16 | 31,000 | 0.43 | 0.43 | 0.40 | 0.42 | 00:00:00 | | 2006-02-17 | 101,500 | 0.39 | 0.41 | 0.37 | 0.37 | 00:00:00 | | 2006-02-20 | 39,000 | 0.40 | 0.43 | 0.38 | 0.43 | 00:00:00 | | 2006-02-21 | 74,300 | 0.40 | 0.41 | 0.37 | 0.40 | 00:00:00 | | 2006-02-22 | 93,000 | 0.42 | 0.42 | 0.38 | 0.40 | 00:00:00 | | 2006-02-23 | 23,000 | 0.41 | 0.41 | 0.38 | 0.39 | 00:00:00 | | 2006-02-27 | 70,000 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2006-02-28 | 34,500 | 0.39 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2006-03-01 | 34,000 | 0.40 | 0.40 | 0.34 | 0.34 | 00:00:00 | | 2006-03-02 | 60,000 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2006-03-03 | 35,000 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2006-03-06 | 56,000 | 0.37 | 0.40 | 0.37 | 0.39 | 00:00:00 | | 2006-03-07 | 37,900 | 0.40 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2006-03-08 | 14,500 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2006-03-09 | 20,000 | 0.38 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2006-03-10 | 21,500 | 0.38 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2006-03-13 | 5,500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2006-03-14 | 15,700 | 0.39 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2006-03-15 | 40,500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2006-03-16 | 1,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2006-03-17 | 2,000 | 0.39 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2006-03-21 | 38,000 | 0.36 | 0.38 | 0.35 | 0.36 | 00:00:00 | | 2006-03-22 | 7,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2006-03-23 | 16,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2006-03-24 | 70,500 | 0.34 | 0.38 | 0.34 | 0.38 | 00:00:00 | | 2006-03-27 | 3,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2006-03-28 | 63,500 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2006-03-29 | 5,500 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2006-03-30 | 84,500 | 0.37 | 0.38 | 0.35 | 0.36 | 00:00:00 | | 2006-03-31 | 34,300 | 0.37 | 0.39 | 0.33 | 0.39 | 00:00:00 | | 2006-04-03 | 34,400 | 0.40 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2006-04-04 | 410,000 | 0.40 | 0.40 | 0.35 | 0.38 | 00:00:00 | | 2006-04-05 | 76,400 | 0.37 | 0.39 | 0.35 | 0.39 | 00:00:00 | | 2006-04-06 | 77,000 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2006-04-07 | 48,700 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2006-04-10 | 60,000 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2006-04-11 | 23,300 | 0.36 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2006-04-12 | 21,000 | 0.39 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2006-04-13 | 28,000 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2006-04-17 | 388,100 | 0.38 | 0.38 | 0.32 | 0.36 | 00:00:00 | | 2006-04-18 | 108,000 | 0.34 | 0.37 | 0.33 | 0.35 | 00:00:00 | | 2006-04-19 | 10,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2006-04-20 | 94,000 | 0.37 | 0.41 | 0.35 | 0.41 | 00:00:00 | | 2006-04-21 | 154,500 | 0.42 | 0.46 | 0.42 | 0.46 | 00:00:00 | | 2006-04-24 | 85,000 | 0.46 | 0.48 | 0.42 | 0.42 | 00:00:00 | | 2006-04-25 | 42,500 | 0.44 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2006-04-26 | 36,400 | 0.45 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2006-04-27 | 162,500 | 0.44 | 0.44 | 0.40 | 0.40 | 00:00:00 | | 2006-04-28 | 308,400 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2006-05-01 | 43,000 | 0.44 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2006-05-02 | 24,500 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2006-05-03 | 149,400 | 0.43 | 0.43 | 0.37 | 0.42 | 00:00:00 | | 2006-05-04 | 35,000 | 0.37 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2006-05-05 | 26,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2006-05-08 | 154,100 | 0.37 | 0.39 | 0.35 | 0.35 | 00:00:00 | | 2006-05-09 | 134,000 | 0.38 | 0.39 | 0.34 | 0.35 | 00:00:00 | | 2006-05-10 | 80,000 | 0.36 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2006-05-11 | 140,500 | 0.38 | 0.40 | 0.36 | 0.39 | 00:00:00 | | 2006-05-12 | 49,000 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2006-05-15 | 111,500 | 0.37 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2006-05-16 | 16,000 | 0.39 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2006-05-17 | 87,800 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2006-05-18 | 146,500 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2006-05-19 | 19,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2006-05-23 | 17,800 | 0.37 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2006-05-24 | 35,000 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2006-05-25 | 93,000 | 0.36 | 0.36 | 0.33 | 0.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
