TR4DER - BARKER MINERALS L [BML.V] Historical Prices

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 2024-04-18
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2002-03-01	25	0.45	0.48	0.45	0.48	00:00:00
2002-03-04	100	0.45	0.50	0.45	0.48	00:00:00
2002-03-05	210	0.47	0.47	0.35	0.35	00:00:00
2002-03-06	885	0.40	0.40	0.30	0.35	00:00:00
2002-03-07	310	0.25	0.34	0.25	0.34	00:00:00
2002-03-08	580	0.34	0.35	0.34	0.35	00:00:00
2002-03-11	70	0.38	0.38	0.34	0.34	00:00:00
2002-03-12	130	0.33	0.34	0.33	0.34	00:00:00
2002-03-13	80	0.38	0.38	0.38	0.38	00:00:00
2002-03-14	120	0.35	0.35	0.35	0.35	00:00:00
2002-03-18	440	0.36	0.40	0.36	0.38	00:00:00
2002-03-19	400	0.39	0.39	0.35	0.38	00:00:00
2002-03-20	70	0.38	0.38	0.37	0.37	00:00:00
2002-03-21	50	0.35	0.35	0.35	0.35	00:00:00
2002-03-22	320	0.35	0.35	0.33	0.33	00:00:00
2002-03-25	160	0.37	0.37	0.34	0.35	00:00:00
2002-03-26	55	0.35	0.35	0.34	0.34	00:00:00
2002-03-27	797	0.34	0.34	0.30	0.34	00:00:00
2002-03-28	385	0.34	0.35	0.34	0.35	00:00:00
2002-04-03	40	0.35	0.35	0.35	0.35	00:00:00
2002-04-04	84	0.35	0.35	0.34	0.34	00:00:00
2002-04-05	610	0.35	0.37	0.33	0.37	00:00:00
2002-04-08	230	0.38	0.40	0.37	0.37	00:00:00
2002-04-10	400	0.37	0.37	0.37	0.37	00:00:00
2002-04-11	50	0.39	0.39	0.39	0.39	00:00:00
2002-04-12	235	0.39	0.39	0.39	0.39	00:00:00
2002-04-15	220	0.39	0.39	0.35	0.35	00:00:00
2002-04-17	200	0.36	0.36	0.35	0.36	00:00:00
2002-04-22	10	0.36	0.36	0.36	0.36	00:00:00
2002-04-24	95	0.37	0.37	0.35	0.35	00:00:00
2002-04-25	115	0.34	0.34	0.34	0.34	00:00:00
2002-04-26	150	0.33	0.37	0.33	0.37	00:00:00
2002-04-29	20	0.38	0.38	0.38	0.38	00:00:00
2002-04-30	150	0.36	0.38	0.36	0.36	00:00:00
2002-05-01	38	0.35	0.35	0.33	0.33	00:00:00
2002-05-02	347	0.35	0.35	0.31	0.31	00:00:00
2002-05-03	60	0.34	0.35	0.34	0.35	00:00:00
2002-05-06	10	0.34	0.34	0.34	0.34	00:00:00
2002-05-07	175	0.35	0.36	0.35	0.36	00:00:00
2002-05-08	145	0.38	0.39	0.38	0.39	00:00:00
2002-05-09	10	0.35	0.35	0.35	0.35	00:00:00
2002-05-10	136	0.39	0.39	0.39	0.39	00:00:00
2002-05-13	100	0.39	0.39	0.38	0.38	00:00:00
2002-05-14	260	0.37	0.38	0.35	0.38	00:00:00
2002-05-16	80	0.37	0.38	0.37	0.38	00:00:00
2002-05-17	405	0.35	0.38	0.33	0.38	00:00:00
2002-05-21	10	0.38	0.38	0.38	0.38	00:00:00
2002-05-22	10	0.38	0.39	0.38	0.39	00:00:00
2002-05-23	45	0.38	0.38	0.38	0.38	00:00:00
2002-05-24	150	0.38	0.38	0.35	0.35	00:00:00
2002-05-27	40	0.38	0.38	0.38	0.38	00:00:00
2002-05-28	10	0.33	0.33	0.33	0.33	00:00:00
2002-05-29	320	0.34	0.35	0.33	0.33	00:00:00
2002-05-30	40	0.35	0.35	0.35	0.35	00:00:00
2002-05-31	490	0.37	0.40	0.37	0.39	00:00:00
2002-06-03	165	0.37	0.37	0.35	0.35	00:00:00
2002-06-04	100	0.35	0.35	0.35	0.35	00:00:00
2002-06-05	400	0.38	0.38	0.38	0.38	00:00:00
2002-06-06	1,250	0.30	0.30	0.30	0.30	00:00:00
2002-06-07	20	0.34	0.34	0.34	0.34	00:00:00
2002-06-10	324	0.30	0.30	0.26	0.26	00:00:00
2002-06-11	50	0.28	0.28	0.28	0.28	00:00:00
2002-06-12	230	0.28	0.28	0.28	0.28	00:00:00
2002-06-13	190	0.28	0.30	0.26	0.30	00:00:00
2002-06-14	370	0.30	0.36	0.30	0.36	00:00:00
2002-06-17	445	0.35	0.35	0.30	0.35	00:00:00
2002-06-18	65	0.32	0.35	0.32	0.35	00:00:00
2002-06-21	105	0.32	0.34	0.32	0.34	00:00:00
2002-06-24	235	0.34	0.35	0.32	0.35	00:00:00
2002-06-25	240	0.34	0.35	0.34	0.35	00:00:00
2002-06-26	260	0.33	0.33	0.31	0.31	00:00:00
2002-06-27	115	0.30	0.30	0.30	0.30	00:00:00
2002-06-28	85	0.29	0.35	0.29	0.35	00:00:00
2002-07-02	100	0.35	0.35	0.35	0.35	00:00:00
2002-07-11	232	0.35	0.38	0.34	0.36	00:00:00
2002-07-12	10	0.36	0.36	0.36	0.36	00:00:00
2002-07-15	170	0.34	0.34	0.30	0.30	00:00:00
2002-07-16	125	0.29	0.30	0.29	0.30	00:00:00
2002-07-18	60	0.30	0.30	0.30	0.30	00:00:00
2002-07-22	225	0.25	0.30	0.25	0.30	00:00:00
2002-07-23	417	0.26	0.30	0.20	0.30	00:00:00
2002-07-24	10	0.29	0.29	0.29	0.29	00:00:00
2002-07-25	10	0.29	0.29	0.29	0.29	00:00:00
2002-07-26	120	0.25	0.29	0.25	0.29	00:00:00
2002-07-31	86	0.22	0.29	0.21	0.29	00:00:00
2002-08-01	100	0.25	0.25	0.25	0.25	00:00:00
2002-08-02	5	0.25	0.25	0.25	0.25	00:00:00
2002-08-07	110	0.29	0.35	0.29	0.35	00:00:00
2002-08-12	40	0.30	0.30	0.30	0.30	00:00:00
2002-08-15	40	0.25	0.25	0.25	0.25	00:00:00
2002-08-16	220	0.22	0.30	0.21	0.30	00:00:00
2002-08-27	100	0.30	0.30	0.30	0.30	00:00:00
2002-08-28	240	0.30	0.36	0.30	0.34	00:00:00
2002-08-30	70	0.30	0.30	0.30	0.30	00:00:00
2002-09-03	5	0.35	0.35	0.35	0.35	00:00:00
2002-09-05	20	0.30	0.30	0.30	0.30	00:00:00
2002-09-09	345	0.31	0.35	0.30	0.35	00:00:00
2002-09-10	84	0.30	0.30	0.27	0.27	00:00:00
2002-09-12	143	0.25	0.30	0.25	0.30	00:00:00
2002-09-16	210	0.25	0.30	0.25	0.30	00:00:00
2002-09-17	175	0.28	0.28	0.23	0.28	00:00:00
2002-09-18	190	0.28	0.30	0.28	0.30	00:00:00
2002-09-19	260	0.24	0.28	0.23	0.28	00:00:00
2002-09-24	200	0.23	0.25	0.23	0.25	00:00:00
2002-09-25	600	0.26	0.27	0.26	0.27	00:00:00
2002-09-26	5	0.27	0.27	0.27	0.27	00:00:00
2002-10-07	25	0.23	0.23	0.23	0.23	00:00:00
2002-10-08	165	0.19	0.25	0.19	0.25	00:00:00
2002-10-15	105	0.23	0.25	0.23	0.25	00:00:00
2002-10-16	105	0.23	0.25	0.23	0.25	00:00:00
2002-10-23	25	0.12	0.22	0.12	0.22	00:00:00
2002-10-29	10	0.21	0.21	0.21	0.21	00:00:00
2002-11-01	55	0.16	0.21	0.16	0.21	00:00:00
2002-11-07	255	0.17	0.21	0.16	0.21	00:00:00
2002-11-08	200	0.19	0.21	0.16	0.21	00:00:00
2002-11-11	10	0.21	0.21	0.21	0.21	00:00:00
2002-11-12	50	0.21	0.21	0.21	0.21	00:00:00
2002-11-14	150	0.19	0.21	0.19	0.21	00:00:00
2002-11-20	405	0.21	0.23	0.19	0.23	00:00:00
2002-11-21	50	0.23	0.25	0.23	0.25	00:00:00
2002-11-26	50	0.19	0.19	0.19	0.19	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>