|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-05-25 | 93,000 | 0.36 | 0.36 | 0.33 | 0.34 | 00:00:00 | 2006-05-26 | 52,000 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | 2006-05-29 | 19,000 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | 2006-05-30 | 39,400 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2006-05-31 | 16,000 | 0.35 | 0.35 | 0.33 | 0.35 | 00:00:00 | 2006-06-01 | 36,500 | 0.35 | 0.35 | 0.31 | 0.32 | 00:00:00 | 2006-06-02 | 12,300 | 0.34 | 0.37 | 0.31 | 0.31 | 00:00:00 | 2006-06-05 | 27,000 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | 2006-06-06 | 58,500 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | 2006-06-07 | 77,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2006-06-08 | 6,500 | 0.34 | 0.34 | 0.31 | 0.31 | 00:00:00 | 2006-06-09 | 42,500 | 0.37 | 0.38 | 0.32 | 0.34 | 00:00:00 | 2006-06-12 | 79,600 | 0.37 | 0.37 | 0.31 | 0.31 | 00:00:00 | 2006-06-13 | 59,800 | 0.32 | 0.32 | 0.26 | 0.26 | 00:00:00 | 2006-06-14 | 10,200 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2006-06-15 | 31,500 | 0.32 | 0.32 | 0.29 | 0.29 | 00:00:00 | 2006-06-16 | 1,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2006-06-19 | 9,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2006-06-20 | 10,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2006-06-26 | 21,500 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2006-06-28 | 32,000 | 0.27 | 0.30 | 0.27 | 0.27 | 00:00:00 | 2006-06-30 | 5,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2006-07-05 | 10,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2006-07-06 | 5,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2006-07-07 | 50,500 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2006-07-10 | 13,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2006-07-11 | 14,000 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2006-07-14 | 5,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2006-07-17 | 20,500 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2006-07-18 | 22,000 | 0.27 | 0.28 | 0.25 | 0.28 | 00:00:00 | 2006-07-19 | 26,500 | 0.24 | 0.28 | 0.24 | 0.25 | 00:00:00 | 2006-07-20 | 22,500 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | 2006-07-24 | 6,500 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2006-07-25 | 22,300 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2006-07-26 | 24,000 | 0.24 | 0.29 | 0.23 | 0.25 | 00:00:00 | 2006-07-27 | 26,500 | 0.28 | 0.28 | 0.24 | 0.28 | 00:00:00 | 2006-07-31 | 51,500 | 0.25 | 0.29 | 0.24 | 0.28 | 00:00:00 | 2006-08-01 | 6,000 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | 2006-08-02 | 12,500 | 0.27 | 0.27 | 0.24 | 0.24 | 00:00:00 | 2006-08-04 | 55,900 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2006-08-08 | 14,500 | 0.26 | 0.26 | 0.23 | 0.23 | 00:00:00 | 2006-08-09 | 22,500 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2006-08-10 | 32,500 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2006-08-11 | 64,000 | 0.25 | 0.27 | 0.25 | 0.25 | 00:00:00 | 2006-08-14 | 20,500 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | 2006-08-15 | 47,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2006-08-16 | 24,500 | 0.26 | 0.29 | 0.26 | 0.29 | 00:00:00 | 2006-08-17 | 8,500 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2006-08-18 | 120,500 | 0.25 | 0.32 | 0.25 | 0.32 | 00:00:00 | 2006-08-21 | 15,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2006-08-22 | 21,000 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | 2006-08-23 | 42,000 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2006-08-24 | 55,700 | 0.31 | 0.33 | 0.31 | 0.31 | 00:00:00 | 2006-08-25 | 85,000 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | 2006-08-28 | 35,000 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | 2006-08-29 | 57,500 | 0.31 | 0.34 | 0.30 | 0.34 | 00:00:00 | 2006-08-30 | 57,000 | 0.31 | 0.35 | 0.31 | 0.35 | 00:00:00 | 2006-08-31 | 22,500 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | 2006-09-01 | 29,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2006-09-05 | 33,000 | 0.33 | 0.34 | 0.32 | 0.33 | 00:00:00 | 2006-09-06 | 30,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | 2006-09-07 | 44,000 | 0.32 | 0.33 | 0.31 | 0.33 | 00:00:00 | 2006-09-11 | 36,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2006-09-13 | 340,900 | 0.26 | 0.26 | 0.22 | 0.26 | 00:00:00 | 2006-09-14 | 86,000 | 0.26 | 0.30 | 0.26 | 0.28 | 00:00:00 | 2006-09-15 | 36,500 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2006-09-18 | 84,500 | 0.28 | 0.29 | 0.27 | 0.28 | 00:00:00 | 2006-09-19 | 30,500 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2006-09-20 | 21,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2006-09-21 | 17,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2006-09-22 | 61,500 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2006-09-25 | 10,500 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | 2006-09-26 | 102,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | 2006-09-27 | 137,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2006-09-29 | 34,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2006-10-02 | 31,100 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | 2006-10-03 | 53,000 | 0.24 | 0.25 | 0.22 | 0.25 | 00:00:00 | 2006-10-04 | 68,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2006-10-05 | 5,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2006-10-06 | 25,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2006-10-11 | 1,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2006-10-12 | 28,600 | 0.25 | 0.27 | 0.23 | 0.23 | 00:00:00 | 2006-10-13 | 2,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2006-10-16 | 30,000 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | 2006-10-18 | 13,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2006-10-20 | 257,000 | 0.25 | 0.28 | 0.24 | 0.28 | 00:00:00 | 2006-10-23 | 78,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2006-10-24 | 57,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2006-10-25 | 10,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2006-10-26 | 35,000 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2006-10-27 | 5,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2006-10-30 | 55,000 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | 2006-10-31 | 25,000 | 0.29 | 0.30 | 0.27 | 0.27 | 00:00:00 | 2006-11-01 | 10,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2006-11-02 | 12,000 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | 2006-11-03 | 19,000 | 0.28 | 0.30 | 0.27 | 0.30 | 00:00:00 | 2006-11-06 | 8,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2006-11-08 | 49,500 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2006-11-09 | 10,000 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2006-11-10 | 42,000 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | 2006-11-13 | 25,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2006-11-14 | 52,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2006-11-15 | 39,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2006-11-16 | 20,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2006-11-21 | 52,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2006-11-22 | 25,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2006-11-24 | 24,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | 2006-11-29 | 16,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2006-11-30 | 3,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2006-12-01 | 6,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2006-12-04 | 26,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2006-12-05 | 65,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2006-12-08 | 22,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | 2006-12-11 | 3,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2006-12-12 | 26,000 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | 2006-12-13 | 125,000 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | 2006-12-14 | 55,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2006-12-15 | 20,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2006-12-18 | 11,000 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | 2006-12-19 | 11,500 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2006-12-20 | 31,600 | 0.24 | 0.25 | 0.24 | 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 > >> |
|