|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-06-20 | 144,600 | 0.32 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2007-06-21 | 100,500 | 0.30 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2007-06-22 | 53,000 | 0.30 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2007-06-25 | 66,500 | 0.30 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2007-06-26 | 47,500 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2007-06-27 | 49,200 | 0.29 | 0.31 | 0.28 | 0.30 | 00:00:00 | | 2007-06-28 | 19,200 | 0.30 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2007-06-29 | 51,000 | 0.30 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2007-07-03 | 87,900 | 0.31 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2007-07-04 | 10,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2007-07-05 | 8,000 | 0.32 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2007-07-06 | 25,000 | 0.30 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2007-07-09 | 49,000 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2007-07-10 | 5,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2007-07-11 | 31,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2007-07-12 | 7,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2007-07-13 | 10,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2007-07-16 | 28,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2007-07-17 | 3,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2007-07-18 | 9,500 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2007-07-19 | 30,000 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2007-07-20 | 80,500 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2007-07-23 | 137,000 | 0.31 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2007-07-24 | 71,000 | 0.31 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2007-07-25 | 56,500 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2007-07-26 | 102,200 | 0.31 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2007-07-27 | 14,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2007-07-30 | 47,000 | 0.29 | 0.31 | 0.21 | 0.31 | 00:00:00 | | 2007-07-31 | 10,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2007-08-01 | 115,000 | 0.29 | 0.32 | 0.27 | 0.27 | 00:00:00 | | 2007-08-02 | 20,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2007-08-03 | 7,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2007-08-08 | 6,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2007-08-09 | 20,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2007-08-10 | 62,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2007-08-13 | 10,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2007-08-14 | 38,000 | 0.26 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2007-08-15 | 39,300 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2007-08-16 | 237,500 | 0.24 | 0.24 | 0.16 | 0.17 | 00:00:00 | | 2007-08-17 | 184,500 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2007-08-20 | 166,200 | 0.20 | 0.23 | 0.20 | 0.22 | 00:00:00 | | 2007-08-21 | 89,500 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2007-08-22 | 17,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2007-08-23 | 55,000 | 0.22 | 0.25 | 0.21 | 0.25 | 00:00:00 | | 2007-08-24 | 27,000 | 0.23 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2007-08-27 | 144,500 | 0.23 | 0.23 | 0.19 | 0.21 | 00:00:00 | | 2007-08-28 | 53,700 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2007-08-30 | 16,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2007-08-31 | 245,500 | 0.20 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2007-09-04 | 5,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2007-09-05 | 32,000 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2007-09-06 | 44,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2007-09-07 | 10,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2007-09-10 | 11,500 | 0.22 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2007-09-11 | 19,000 | 0.25 | 0.25 | 0.21 | 0.21 | 00:00:00 | | 2007-09-12 | 126,500 | 0.22 | 0.22 | 0.19 | 0.19 | 00:00:00 | | 2007-09-13 | 10,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2007-09-14 | 46,000 | 0.20 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2007-09-17 | 95,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2007-09-18 | 3,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2007-09-19 | 52,000 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2007-09-20 | 19,000 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2007-09-21 | 24,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2007-09-24 | 98,300 | 0.20 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2007-09-25 | 148,000 | 0.21 | 0.21 | 0.17 | 0.17 | 00:00:00 | | 2007-09-26 | 2,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2007-09-27 | 27,000 | 0.20 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2007-09-28 | 36,500 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2007-10-01 | 140,300 | 0.20 | 0.20 | 0.16 | 0.16 | 00:00:00 | | 2007-10-02 | 155,000 | 0.19 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2007-10-03 | 17,000 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2007-10-04 | 8,000 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2007-10-05 | 40,600 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2007-10-09 | 52,000 | 0.18 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2007-10-10 | 18,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2007-10-11 | 49,500 | 0.19 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2007-10-12 | 147,000 | 0.20 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2007-10-15 | 78,000 | 0.23 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2007-10-16 | 50,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2007-10-17 | 21,000 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2007-10-18 | 233,000 | 0.24 | 0.28 | 0.24 | 0.27 | 00:00:00 | | 2007-10-19 | 138,300 | 0.25 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2007-10-22 | 37,000 | 0.25 | 0.27 | 0.23 | 0.23 | 00:00:00 | | 2007-10-23 | 12,000 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2007-10-24 | 15,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2007-10-25 | 12,900 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2007-10-26 | 156,500 | 0.25 | 0.27 | 0.22 | 0.25 | 00:00:00 | | 2007-10-29 | 36,000 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2007-10-30 | 43,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2007-10-31 | 78,000 | 0.23 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2007-11-01 | 30,000 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2007-11-02 | 200,500 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2007-11-05 | 192,500 | 0.24 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2007-11-06 | 172,200 | 0.23 | 0.25 | 0.21 | 0.21 | 00:00:00 | | 2007-11-07 | 91,700 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2007-11-08 | 6,600 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2007-11-09 | 37,000 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2007-11-12 | 44,500 | 0.20 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2007-11-13 | 70,000 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2007-11-14 | 12,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2007-11-15 | 22,500 | 0.21 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2007-11-16 | 68,000 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2007-11-19 | 10,900 | 0.21 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2007-11-20 | 6,200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2007-11-21 | 19,400 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2007-11-22 | 33,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2007-11-23 | 15,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2007-11-26 | 68,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2007-11-27 | 141,500 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2007-11-28 | 89,000 | 0.16 | 0.19 | 0.16 | 0.18 | 00:00:00 | | 2007-11-29 | 5,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2007-11-30 | 60,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2007-12-03 | 67,500 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2007-12-04 | 500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-12-05 | 59,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2007-12-06 | 14,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2007-12-07 | 38,000 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2007-12-10 | 257,500 | 0.18 | 0.18 | 0.14 | 0.14 | 00:00:00 | | 2007-12-11 | 218,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2007-12-12 | 220,000 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2007-12-13 | 211,500 | 0.14 | 0.16 | 0.13 | 0.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
