|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-12-20 | 31,600 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2006-12-21 | 11,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2006-12-22 | 62,800 | 0.23 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2006-12-27 | 6,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2006-12-28 | 45,000 | 0.23 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2006-12-29 | 82,000 | 0.24 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2007-01-02 | 46,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2007-01-03 | 7,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2007-01-04 | 10,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2007-01-05 | 17,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2007-01-08 | 14,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2007-01-10 | 29,000 | 0.22 | 0.23 | 0.20 | 0.22 | 00:00:00 | | 2007-01-11 | 31,500 | 0.22 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2007-01-12 | 13,500 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2007-01-15 | 16,500 | 0.23 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2007-01-16 | 9,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2007-01-17 | 39,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2007-01-18 | 10,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2007-01-19 | 24,000 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2007-01-22 | 56,300 | 0.25 | 0.25 | 0.21 | 0.24 | 00:00:00 | | 2007-01-23 | 4,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2007-01-24 | 122,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2007-01-25 | 232,400 | 0.26 | 0.29 | 0.26 | 0.27 | 00:00:00 | | 2007-01-26 | 25,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2007-01-29 | 37,000 | 0.29 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2007-01-30 | 24,600 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2007-01-31 | 60,000 | 0.27 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2007-02-01 | 10,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2007-02-05 | 40,500 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2007-02-06 | 62,500 | 0.28 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2007-02-07 | 32,500 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2007-02-09 | 6,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2007-02-12 | 38,200 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2007-02-13 | 66,500 | 0.27 | 0.27 | 0.23 | 0.23 | 00:00:00 | | 2007-02-14 | 20,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2007-02-15 | 21,500 | 0.27 | 0.27 | 0.24 | 0.25 | 00:00:00 | | 2007-02-16 | 7,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2007-02-19 | 33,000 | 0.25 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2007-02-20 | 83,000 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2007-02-21 | 103,500 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2007-02-22 | 58,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2007-02-23 | 143,000 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2007-02-26 | 198,900 | 0.22 | 0.27 | 0.22 | 0.27 | 00:00:00 | | 2007-02-27 | 158,000 | 0.25 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2007-02-28 | 112,000 | 0.24 | 0.27 | 0.24 | 0.25 | 00:00:00 | | 2007-03-01 | 64,000 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2007-03-02 | 147,500 | 0.25 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2007-03-05 | 128,000 | 0.27 | 0.28 | 0.24 | 0.24 | 00:00:00 | | 2007-03-06 | 239,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2007-03-07 | 90,500 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2007-03-08 | 232,000 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2007-03-09 | 801,700 | 0.26 | 0.34 | 0.26 | 0.31 | 00:00:00 | | 2007-03-12 | 204,500 | 0.33 | 0.33 | 0.28 | 0.30 | 00:00:00 | | 2007-03-13 | 100,000 | 0.33 | 0.33 | 0.28 | 0.30 | 00:00:00 | | 2007-03-14 | 41,800 | 0.30 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2007-03-15 | 110,000 | 0.30 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2007-03-16 | 44,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2007-03-19 | 103,300 | 0.29 | 0.30 | 0.26 | 0.29 | 00:00:00 | | 2007-03-20 | 37,500 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2007-03-21 | 85,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2007-03-22 | 18,900 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2007-03-23 | 31,500 | 0.30 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2007-03-26 | 74,000 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2007-03-28 | 48,600 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2007-03-29 | 72,500 | 0.31 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2007-03-30 | 212,000 | 0.29 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2007-04-02 | 360,500 | 0.32 | 0.35 | 0.32 | 0.34 | 00:00:00 | | 2007-04-03 | 320,500 | 0.37 | 0.37 | 0.34 | 0.36 | 00:00:00 | | 2007-04-04 | 177,900 | 0.36 | 0.38 | 0.34 | 0.35 | 00:00:00 | | 2007-04-05 | 209,500 | 0.35 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2007-04-09 | 50,500 | 0.40 | 0.40 | 0.36 | 0.36 | 00:00:00 | | 2007-04-10 | 157,000 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2007-04-11 | 60,000 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2007-04-12 | 137,000 | 0.37 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2007-04-13 | 909,200 | 0.40 | 0.50 | 0.40 | 0.44 | 00:00:00 | | 2007-04-16 | 249,700 | 0.41 | 0.43 | 0.39 | 0.43 | 00:00:00 | | 2007-04-17 | 177,300 | 0.40 | 0.43 | 0.39 | 0.41 | 00:00:00 | | 2007-04-18 | 36,000 | 0.39 | 0.41 | 0.39 | 0.41 | 00:00:00 | | 2007-04-19 | 25,200 | 0.42 | 0.42 | 0.38 | 0.39 | 00:00:00 | | 2007-04-20 | 225,000 | 0.40 | 0.44 | 0.40 | 0.44 | 00:00:00 | | 2007-04-23 | 160,400 | 0.44 | 0.44 | 0.40 | 0.44 | 00:00:00 | | 2007-04-24 | 98,500 | 0.41 | 0.43 | 0.38 | 0.38 | 00:00:00 | | 2007-04-25 | 135,500 | 0.37 | 0.40 | 0.34 | 0.38 | 00:00:00 | | 2007-04-26 | 26,200 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2007-04-27 | 58,000 | 0.38 | 0.40 | 0.37 | 0.38 | 00:00:00 | | 2007-04-30 | 43,000 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2007-05-01 | 120,000 | 0.36 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2007-05-02 | 20,500 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2007-05-03 | 120,200 | 0.38 | 0.38 | 0.33 | 0.37 | 00:00:00 | | 2007-05-04 | 28,600 | 0.32 | 0.37 | 0.32 | 0.32 | 00:00:00 | | 2007-05-07 | 42,000 | 0.31 | 0.36 | 0.31 | 0.33 | 00:00:00 | | 2007-05-08 | 121,000 | 0.33 | 0.37 | 0.31 | 0.33 | 00:00:00 | | 2007-05-09 | 20,000 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2007-05-10 | 83,500 | 0.34 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2007-05-11 | 36,000 | 0.33 | 0.36 | 0.32 | 0.36 | 00:00:00 | | 2007-05-14 | 43,000 | 0.34 | 0.37 | 0.34 | 0.36 | 00:00:00 | | 2007-05-15 | 21,500 | 0.36 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2007-05-16 | 169,000 | 0.37 | 0.41 | 0.37 | 0.39 | 00:00:00 | | 2007-05-17 | 46,300 | 0.39 | 0.39 | 0.34 | 0.34 | 00:00:00 | | 2007-05-18 | 65,000 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2007-05-22 | 77,700 | 0.35 | 0.35 | 0.31 | 0.34 | 00:00:00 | | 2007-05-23 | 16,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2007-05-24 | 63,500 | 0.33 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2007-05-25 | 31,000 | 0.31 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2007-05-28 | 24,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2007-05-29 | 19,000 | 0.29 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2007-05-30 | 58,000 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2007-05-31 | 158,500 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2007-06-01 | 26,000 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2007-06-04 | 166,000 | 0.28 | 0.29 | 0.24 | 0.26 | 00:00:00 | | 2007-06-05 | 56,500 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2007-06-06 | 41,500 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2007-06-07 | 258,500 | 0.23 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2007-06-11 | 17,500 | 0.24 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2007-06-12 | 637,200 | 0.30 | 0.33 | 0.30 | 0.31 | 00:00:00 | | 2007-06-13 | 139,300 | 0.32 | 0.32 | 0.28 | 0.28 | 00:00:00 | | 2007-06-14 | 15,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2007-06-15 | 151,000 | 0.32 | 0.33 | 0.29 | 0.33 | 00:00:00 | | 2007-06-18 | 185,000 | 0.33 | 0.33 | 0.30 | 0.31 | 00:00:00 | | 2007-06-19 | 91,500 | 0.31 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2007-06-20 | 144,600 | 0.32 | 0.33 | 0.30 | 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 > >> |
|
