Skip to main content

Pacific Booker Minerals Inc (TSV: BKM )

0.5700 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2024 0.5200 0 +0.00(+0.00%)
Jan 29, 2024 0.6000 0.6000 0.5200 0.5200 7,900 +0.00(+0.00%)
Jan 26, 2024 0.5200 0.5200 0.5200 0.5200 5,000 -0.08(-13.33%)
Jan 25, 2024 0.6000 0.6000 0.6000 0.6000 5,000 +0.01(+1.69%)
Jan 24, 2024 0.5900 0.5900 0.5900 0.5900 2,000 +0.04(+7.27%)
Jan 22, 2024 0.5500 0 -0.04(-6.78%)
Jan 19, 2024 0.5700 0.5900 0.5700 0.5900 5,000 +0.07(+13.46%)
Jan 18, 2024 0.5300 0.5700 0.5000 0.5200 13,000 -0.03(-5.45%)
Jan 16, 2024 0.5500 0 +0.01(+1.85%)
Jan 15, 2024 0.5400 0.5400 0.5400 0.5400 1,000 +0.00(+0.00%)
Jan 12, 2024 0.5400 0.5400 0.5200 0.5400 15,000 +0.00(+0.00%)
Jan 11, 2024 0.5400 0.5400 0.5400 0.5400 500 +0.00(+0.00%)
Jan 09, 2024 0.5400 0 -0.01(-1.82%)
Jan 04, 2024 0.5500 61 -0.02(-3.51%)
Jan 03, 2024 0.5800 0.5800 0.5700 0.5700 4,000 -0.01(-1.72%)
Jan 02, 2024 0.5700 0.5900 0.5700 0.5800 9,500 -0.03(-4.92%)
Dec 29, 2023 0.6100 0 +0.03(+5.17%)
Dec 28, 2023 0.5800 0.6000 0.5700 0.5800 11,802 -0.07(-10.77%)
Dec 27, 2023 0.6400 0.6500 0.6400 0.6500 1,550 +0.07(+12.07%)
Dec 22, 2023 0.5800 0 -0.01(-1.69%)
Dec 21, 2023 0.5900 0.5900 0.5900 0.5900 500 +0.00(+0.00%)
Dec 20, 2023 0.6000 0.6800 0.5900 0.5900 12,800 +0.01(+1.72%)
Dec 18, 2023 0.5800 0 +0.00(+0.00%)
Dec 15, 2023 0.6000 0.6000 0.5500 0.5800 10,000 -0.08(-12.12%)
Dec 14, 2023 0.6400 0.6700 0.6400 0.6600 6,175 +0.01(+1.54%)
Dec 13, 2023 0.6000 0.6500 0.5800 0.6500 11,500 +0.05(+8.33%)
Dec 12, 2023 0.6700 0.6700 0.6000 0.6000 5,250 -0.07(-10.45%)
Dec 11, 2023 0.6700 0.6700 0.6700 0.6700 543 -0.07(-9.46%)
Dec 07, 2023 0.7400 0 +0.07(+10.45%)
Dec 06, 2023 0.7000 0.7000 0.6600 0.6700 11,500 -0.05(-6.94%)
Dec 05, 2023 0.7400 0.7400 0.7200 0.7200 1,000 -0.08(-10.00%)
Dec 04, 2023 0.8000 0.8000 0.8000 0.8000 10,000 +0.00(+0.00%)
Dec 01, 2023 0.8000 0.8000 0.8000 0.8000 4,700 +0.05(+6.67%)
Nov 30, 2023 0.7500 0.7500 0.7500 0.7500 750 +0.02(+2.74%)
Nov 29, 2023 0.7300 0.7300 0.7300 0.7300 720 -0.11(-13.10%)
Nov 28, 2023 0.8400 0.8400 0.8400 0.8400 5,000 -0.01(-1.18%)
Nov 27, 2023 0.8000 0.8500 0.8000 0.8500 6,008 +0.06(+7.59%)
Nov 24, 2023 0.7900 0.7900 0.7900 0.7900 1,000 +0.00(+0.00%)
Nov 23, 2023 0.7900 0.7900 0.7900 0.7900 1,500 +0.10(+14.49%)
Nov 17, 2023 0.6900 0 +0.06(+9.52%)
Nov 15, 2023 0.6300 0 -0.03(-4.55%)
Nov 14, 2023 0.6600 0.6600 0.6600 0.6600 650 -0.09(-12.00%)
Nov 13, 2023 0.7500 0.7500 0.7500 0.7500 970 +0.00(+0.00%)
Nov 09, 2023 0.7500 0 +0.02(+2.74%)
Nov 08, 2023 0.7400 0.7400 0.7300 0.7300 1,000 -0.07(-8.75%)
Nov 06, 2023 0.8000 0 +0.00(+0.00%)
Nov 03, 2023 0.8000 0.8000 0.8000 0.8000 4,950 +0.00(+0.00%)
Nov 02, 2023 0.8000 0.8000 0.8000 0.8000 3,000 +0.00(+0.00%)
Nov 01, 2023 0.7600 0.8000 0.7600 0.8000 14,100 +0.05(+6.67%)
Oct 31, 2023 0.7300 0.7500 0.7300 0.7500 7,500 -0.04(-5.06%)
Oct 30, 2023 0.7800 0.7900 0.7500 0.7900 22,750 +0.00(+0.00%)
Oct 27, 2023 0.7900 0.7900 0.7900 0.7900 2,500 +0.07(+9.72%)
Oct 24, 2023 0.7200 0 +0.00(+0.00%)
Oct 20, 2023 0.7200 0 -0.05(-6.49%)
Oct 19, 2023 0.7500 0.7700 0.7500 0.7700 6,500 +0.03(+4.05%)
Oct 18, 2023 0.8000 0.8000 0.7400 0.7400 13,875 -0.03(-3.90%)
Oct 17, 2023 0.7300 0.8800 0.7300 0.7700 18,000 +0.02(+2.67%)
Oct 16, 2023 0.6800 0.7500 0.6800 0.7500 3,385 +0.00(+0.00%)
Oct 13, 2023 0.7500 0.7500 0.7500 0.7500 5,500 +0.02(+2.74%)
Oct 12, 2023 0.7300 0.7300 0.7300 0.7300 1,900 +0.06(+8.96%)
Oct 11, 2023 0.6800 0.6800 0.6700 0.6700 1,800 -0.01(-1.47%)
Oct 06, 2023 0.6800 0 -0.02(-2.86%)
Oct 05, 2023 0.7000 0.7000 0.6200 0.7000 3,200 -0.05(-6.67%)
Oct 02, 2023 0.7500 0 +0.04(+5.63%)
Sep 29, 2023 0.6800 0.7600 0.6800 0.7100 13,000 +0.04(+5.97%)
Sep 28, 2023 0.6500 0.6700 0.6500 0.6700 7,500 +0.02(+3.08%)
Sep 27, 2023 0.6100 0.6500 0.6100 0.6500 12,000 +0.04(+6.56%)
Sep 26, 2023 0.6100 0.6100 0.6100 0.6100 5,000 -0.03(-4.69%)
Sep 25, 2023 0.5900 0.6400 0.5700 0.6400 17,500 +0.06(+10.34%)
Sep 22, 2023 0.5800 0.5800 0.5800 0.5800 5,000 -0.02(-3.33%)
Sep 21, 2023 0.5700 0.6000 0.5200 0.6000 11,500 +0.03(+5.26%)
Sep 19, 2023 0.5700 284 -0.01(-1.72%)
Sep 15, 2023 0.5800 0 +0.03(+5.45%)
Sep 14, 2023 0.5500 0.5500 0.5500 0.5500 1,000 -0.05(-8.33%)
Sep 13, 2023 0.6200 0.6200 0.6000 0.6000 4,700 -0.01(-1.64%)
Sep 11, 2023 0.6100 0 -0.04(-6.15%)
Sep 08, 2023 0.6500 0.6500 0.6500 0.6500 1,000 +0.00(+0.00%)
Sep 07, 2023 0.6400 0.6500 0.6000 0.6500 6,300 +0.05(+8.33%)
Sep 06, 2023 0.6100 0.6100 0.5200 0.6000 7,000 -0.05(-7.69%)
Sep 05, 2023 0.6500 0.6500 0.6500 0.6500 1,750 +0.05(+8.33%)
Aug 31, 2023 0.6000 0 +0.01(+1.69%)
Aug 30, 2023 0.5900 0.5900 0.5900 0.5900 500 -0.05(-7.81%)
Aug 29, 2023 0.6400 0.6400 0.6400 0.6400 10,900 +0.01(+1.59%)
Aug 28, 2023 0.6200 0.6300 0.6200 0.6300 7,000 -0.02(-3.08%)
Aug 25, 2023 0.6500 0.6500 0.6500 0.6500 5,000 +0.05(+8.33%)
Aug 23, 2023 0.6000 0 +0.00(+0.00%)
Aug 21, 2023 0.6000 0 -0.02(-3.23%)
Aug 16, 2023 0.6200 0 +0.03(+5.08%)
Aug 15, 2023 0.5900 0.5900 0.5900 0.5900 3,000 -0.03(-4.84%)
Aug 14, 2023 0.5800 0.6200 0.5800 0.6200 1,500 +0.04(+6.90%)
Aug 10, 2023 0.5800 0 +0.00(+0.00%)
Aug 09, 2023 0.5800 0.5800 0.5800 0.5800 1,000 +0.00(+0.00%)
Aug 08, 2023 0.5300 0.6000 0.5300 0.5800 7,278 +0.00(+0.00%)
Aug 04, 2023 0.5800 0 +0.00(+0.00%)
Aug 03, 2023 0.5800 0.5800 0.5800 0.5800 6,000 +0.02(+3.57%)
Aug 02, 2023 0.5300 0.5600 0.5300 0.5600 6,500 +0.05(+9.80%)
Aug 01, 2023 0.5900 0.5900 0.5100 0.5100 14,900 -0.10(-16.39%)
Jul 31, 2023 0.6100 0.6100 0.6100 0.6100 500 -0.04(-6.15%)
Jul 28, 2023 0.6100 0.6500 0.6100 0.6500 1,500 +0.05(+8.33%)
Jul 27, 2023 0.5800 0.6000 0.5800 0.6000 2,650 +0.04(+7.14%)
Jul 26, 2023 0.5800 0.5800 0.5600 0.5600 14,000 -0.01(-1.75%)
Jul 21, 2023 0.5700 0 -0.01(-1.72%)
Jul 20, 2023 0.5900 0.5900 0.5700 0.5800 3,650 -0.02(-3.33%)
Jul 19, 2023 0.6000 0.6000 0.6000 0.6000 5,000 +0.04(+7.14%)
Jul 18, 2023 0.5600 0.5600 0.5600 0.5600 1,000 +0.00(+0.00%)
Jul 17, 2023 0.5600 0.5600 0.5400 0.5600 10,000 -0.03(-5.08%)
Jul 14, 2023 0.5900 0.5900 0.5900 0.5900 500 -0.04(-6.35%)
Jul 13, 2023 0.5700 0.6300 0.5700 0.6300 1,500 +0.03(+5.00%)
Jul 10, 2023 0.6000 0 +0.00(+0.00%)
Jul 07, 2023 0.6500 0.6500 0.6000 0.6000 2,900 -0.05(-7.69%)
Jul 05, 2023 0.6500 0 +0.05(+8.33%)
Jul 04, 2023 0.6000 0.6000 0.6000 0.6000 500 -0.03(-4.76%)
Jun 30, 2023 0.6300 0 +0.00(+0.00%)
Jun 29, 2023 0.6300 0.6300 0.6300 0.6300 2,000 -0.02(-3.08%)
Jun 27, 2023 0.6500 0 -0.02(-2.99%)
Jun 26, 2023 0.6700 0.6700 0.6700 0.6700 1,800 +0.05(+8.06%)
Jun 23, 2023 0.6500 0.6800 0.6200 0.6200 10,500 -0.03(-4.62%)
Jun 21, 2023 0.6500 0 +0.05(+8.33%)
Jun 20, 2023 0.6700 0.6700 0.6000 0.6000 6,200 -0.07(-10.45%)
Jun 19, 2023 0.6700 0.6700 0.6700 0.6700 8,200 +0.07(+11.67%)
Jun 15, 2023 0.6000 0 -0.06(-9.09%)
Jun 09, 2023 0.6600 0 -0.04(-5.71%)
Jun 07, 2023 0.7000 0 +0.02(+2.94%)
May 31, 2023 0.6800 0 +0.01(+1.49%)
May 30, 2023 0.7000 0.7000 0.6200 0.6700 8,000 +0.02(+3.08%)
May 26, 2023 0.6500 0 -0.12(-15.58%)
May 24, 2023 0.7700 0 +0.03(+4.05%)
May 23, 2023 0.7400 0.7400 0.7400 0.7400 1,000 -0.01(-1.33%)
May 19, 2023 0.7500 0 +0.00(+0.00%)
May 17, 2023 0.7500 0 -0.02(-2.60%)
May 12, 2023 0.7700 0 +0.06(+8.45%)
May 11, 2023 0.7300 0.7500 0.7100 0.7100 9,099 -0.06(-7.79%)
May 08, 2023 0.7700 0 +0.07(+10.00%)
May 05, 2023 0.6400 0.7000 0.5700 0.7000 9,100 +0.07(+11.11%)
May 04, 2023 0.6200 0.6300 0.5500 0.6300 15,300 +0.06(+10.53%)
May 03, 2023 0.5700 0.5700 0.5700 0.5700 6,000 +0.02(+3.64%)
May 02, 2023 0.5700 0.5700 0.5500 0.5500 15,800 -0.03(-5.17%)
May 01, 2023 0.5400 0.6000 0.5400 0.5800 11,000 +0.06(+11.54%)
Apr 28, 2023 0.5400 0.5400 0.5000 0.5200 4,227 +0.02(+4.00%)
Apr 26, 2023 0.5000 0 -0.02(-3.85%)
Apr 25, 2023 0.5200 0.5300 0.5200 0.5200 7,500 -0.04(-7.14%)
Apr 24, 2023 0.5100 0.5600 0.5100 0.5600 54,300 +0.05(+9.80%)
Apr 21, 2023 0.5000 0.5600 0.5000 0.5100 116,757 +0.00(+0.00%)
Apr 20, 2023 0.5800 0.5800 0.4900 0.5100 71,240 -0.08(-13.56%)
Apr 19, 2023 0.6000 0.6000 0.5900 0.5900 5,650 +0.00(+0.00%)
Apr 18, 2023 0.5900 0.5900 0.5600 0.5900 24,393 -0.03(-4.84%)
Apr 17, 2023 0.6300 0.6400 0.6200 0.6200 43,767 -0.08(-11.43%)
Apr 14, 2023 0.7000 0.7000 0.7000 0.7000 15,857 -0.01(-1.41%)
Apr 13, 2023 0.7600 0.7600 0.6900 0.7100 33,500 -0.11(-13.41%)
Apr 12, 2023 0.8200 0.8200 0.8100 0.8200 12,000 -0.04(-4.65%)
Apr 11, 2023 0.7900 0.8600 0.7800 0.8600 15,000 -0.09(-9.47%)
Apr 06, 2023 0.9500 0 -0.01(-1.04%)
Apr 05, 2023 0.9600 0.9600 0.9600 0.9600 520 +0.00(+0.00%)
Apr 04, 2023 0.9500 0.9700 0.9300 0.9600 4,800 +0.07(+7.87%)
Apr 03, 2023 0.8900 0.9600 0.8900 0.8900 16,520 +0.11(+14.10%)
Mar 31, 2023 0.7900 0.8000 0.7800 0.7800 12,500 +0.03(+4.00%)
Mar 30, 2023 0.7400 0.7500 0.7400 0.7500 6,000 +0.07(+10.29%)
Mar 29, 2023 0.6700 0.6800 0.6700 0.6800 1,650 +0.03(+4.62%)
Mar 27, 2023 0.6500 0 +0.01(+1.56%)
Mar 23, 2023 0.6400 0 +0.01(+1.59%)
Mar 22, 2023 0.6100 0.6300 0.6100 0.6300 5,400 +0.03(+5.00%)
Mar 21, 2023 0.5900 0.6000 0.5500 0.6000 5,000 -0.03(-4.76%)
Mar 20, 2023 0.6300 0.6300 0.6300 0.6300 1,500 +0.00(+0.00%)
Mar 17, 2023 0.6300 0.6300 0.6300 0.6300 3,000 +0.00(+0.00%)
Mar 16, 2023 0.6300 0.6300 0.6300 0.6300 9,000 -0.02(-3.08%)
Mar 15, 2023 0.6500 0.6500 0.6500 0.6500 10,500 -0.08(-10.96%)
Mar 14, 2023 0.7500 0.7500 0.7300 0.7300 5,000 +0.02(+2.82%)
Mar 10, 2023 0.7100 0 +0.06(+9.23%)
Mar 09, 2023 0.7300 0.7500 0.6500 0.6500 3,500 -0.06(-8.45%)
Mar 08, 2023 0.6600 0.7100 0.6600 0.7100 6,500 +0.09(+14.52%)
Mar 06, 2023 0.6200 300 -0.05(-7.46%)
Mar 03, 2023 0.6400 0.6700 0.6400 0.6700 2,395 -0.04(-5.63%)
Mar 02, 2023 0.6700 0.7100 0.6700 0.7100 7,200 +0.05(+7.58%)
Feb 28, 2023 0.6600 0 +0.01(+1.54%)
Feb 27, 2023 0.6300 0.6500 0.6300 0.6500 12,000 +0.02(+3.17%)
Feb 24, 2023 0.6300 0.6300 0.6300 0.6300 2,500 +0.00(+0.00%)
Feb 23, 2023 0.6300 0.6300 0.6300 0.6300 2,500 +0.01(+1.61%)
Feb 21, 2023 0.6200 0 -0.01(-1.59%)
Feb 16, 2023 0.6300 0 +0.01(+1.61%)
Feb 15, 2023 0.6200 0.6200 0.6200 0.6200 20,000 +0.02(+3.33%)
Feb 14, 2023 0.6200 0.6200 0.6000 0.6000 23,440 -0.03(-4.76%)
Feb 13, 2023 0.6400 0.6400 0.6200 0.6300 5,080 +0.00(+0.00%)
Feb 10, 2023 0.6500 0.6600 0.6300 0.6300 14,454 -0.07(-10.00%)
Feb 09, 2023 0.7000 0.7000 0.7000 0.7000 2,000 +0.04(+6.06%)
Feb 08, 2023 0.6400 0.7000 0.6200 0.6600 29,130 +0.02(+3.13%)
Feb 07, 2023 0.6400 0.6400 0.6400 0.6400 4,802 +0.00(+0.00%)
Feb 06, 2023 0.8000 0.8000 0.6400 0.6400 34,600 -0.07(-9.86%)
Feb 03, 2023 0.7400 0.7400 0.7100 0.7100 9,310 -0.05(-6.58%)
Feb 02, 2023 0.7700 0.7700 0.7600 0.7600 1,500 -0.04(-5.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.