Skip to main content

Pacific Booker Minerals Inc (TSV: BKM )

0.5700 +0.0200 (+3.64%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 10.30 10.89 10.29 10.70 4,900 +0.21(+2.00%)
Jan 30, 2008 10.49 10.49 10.49 10.49 1,530 -0.30(-2.78%)
Jan 29, 2008 10.95 10.95 10.79 10.79 1,400 +0.29(+2.76%)
Jan 28, 2008 10.50 10.50 10.50 10.50 1,600 +0.00(+0.00%)
Jan 25, 2008 10.20 10.50 10.14 10.50 4,000 +0.41(+4.06%)
Jan 24, 2008 9.610 10.09 9.500 10.09 11,980 -0.45(-4.27%)
Jan 23, 2008 10.50 10.59 10.20 10.54 4,500 -0.44(-4.01%)
Jan 22, 2008 10.25 10.98 10.25 10.98 500 -0.01(-0.09%)
Jan 21, 2008 10.75 10.99 10.25 10.99 9,823 +0.04(+0.37%)
Jan 18, 2008 10.95 10.95 10.95 10.95 100 -0.05(-0.45%)
Jan 17, 2008 11.05 11.08 11.00 11.00 2,300 -0.05(-0.45%)
Jan 16, 2008 11.10 11.10 11.05 11.05 1,300 +0.05(+0.45%)
Jan 15, 2008 11.01 11.20 11.00 11.00 5,000 -0.05(-0.45%)
Jan 14, 2008 11.44 11.44 11.05 11.05 2,200 -0.34(-2.99%)
Jan 11, 2008 11.20 11.39 11.20 11.39 4,700 +0.19(+1.70%)
Jan 10, 2008 11.30 11.30 11.20 11.20 3,000 -0.18(-1.58%)
Jan 09, 2008 11.24 11.38 10.90 11.38 8,810 +0.14(+1.25%)
Jan 08, 2008 11.16 11.24 11.16 11.24 1,200 -0.21(-1.83%)
Jan 07, 2008 11.45 11.45 11.45 11.45 375 +0.10(+0.88%)
Jan 04, 2008 11.02 11.45 11.02 11.35 3,300 +0.00(+0.00%)
Jan 03, 2008 11.05 11.35 11.00 11.35 1,550 +1.34(+13.39%)
Jan 02, 2008 11.20 11.20 10.01 10.01 1,500 -1.39(-12.19%)
Jan 01, 2008 11.40 11.40 11.40 11.40 0 +0.00(+0.00%)
Dec 31, 2007 11.40 11.40 11.40 11.40 1,000 +0.02(+0.18%)
Dec 28, 2007 11.30 11.38 11.30 11.38 1,000 +0.08(+0.71%)
Dec 27, 2007 11.10 11.30 11.10 11.30 5,000 +0.05(+0.44%)
Dec 26, 2007 11.25 11.25 11.25 11.25 540 +0.00(+0.00%)
Dec 24, 2007 11.25 11.25 11.25 11.25 540 +0.00(+0.00%)
Dec 21, 2007 11.25 11.35 11.10 11.25 3,700 +0.15(+1.35%)
Dec 20, 2007 11.43 11.43 11.10 11.10 4,441 +0.10(+0.91%)
Dec 19, 2007 11.40 11.43 10.61 11.00 1,650 -0.50(-4.35%)
Dec 18, 2007 11.48 11.50 10.31 11.50 8,300 -0.12(-1.03%)
Dec 17, 2007 11.59 11.62 11.59 11.62 3,900 +0.01(+0.09%)
Dec 14, 2007 11.50 11.61 11.50 11.61 2,600 +0.40(+3.57%)
Dec 13, 2007 11.35 11.35 11.20 11.21 2,600 -0.09(-0.80%)
Dec 12, 2007 11.50 11.65 11.30 11.30 6,300 -0.20(-1.74%)
Dec 11, 2007 11.35 11.50 11.27 11.50 2,500 +0.14(+1.23%)
Dec 10, 2007 11.10 11.50 11.00 11.36 7,000 +0.01(+0.09%)
Dec 07, 2007 11.26 11.45 11.25 11.35 1,800 +0.10(+0.89%)
Dec 06, 2007 11.25 11.39 11.12 11.25 4,100 -0.19(-1.66%)
Dec 05, 2007 11.15 11.45 11.15 11.44 2,300 +0.19(+1.69%)
Dec 04, 2007 11.25 11.25 11.25 11.25 1,000 -0.25(-2.17%)
Dec 03, 2007 11.25 11.50 11.25 11.50 4,400 +0.01(+0.09%)
Nov 30, 2007 11.49 11.49 11.49 11.49 900 +0.49(+4.45%)
Nov 29, 2007 11.00 11.00 10.95 11.00 4,300 +0.00(+0.00%)
Nov 28, 2007 10.85 11.00 10.85 11.00 6,100 +0.40(+3.77%)
Nov 27, 2007 11.05 11.05 10.60 10.60 3,600 -0.45(-4.07%)
Nov 26, 2007 11.00 11.05 11.00 11.05 1,100 -0.15(-1.34%)
Nov 23, 2007 11.39 11.40 11.20 11.20 1,000 +0.15(+1.36%)
Nov 21, 2007 11.40 11.40 11.00 11.05 2,100 +0.00(+0.00%)
Nov 20, 2007 11.50 11.50 11.05 11.05 3,450 -0.45(-3.91%)
Nov 19, 2007 11.47 11.50 11.30 11.50 4,100 -0.44(-3.69%)
Nov 16, 2007 11.90 11.94 11.90 11.94 1,530 +0.20(+1.70%)
Nov 15, 2007 11.81 11.81 11.74 11.74 5,200 -0.26(-2.17%)
Nov 14, 2007 11.75 12.00 11.65 12.00 4,200 +0.16(+1.35%)
Nov 13, 2007 11.50 11.84 11.50 11.84 1,000 -0.25(-2.07%)
Nov 12, 2007 12.00 12.09 11.71 12.09 4,450 +0.15(+1.26%)
Nov 09, 2007 11.90 12.00 11.75 11.94 9,101 +0.34(+2.93%)
Nov 08, 2007 11.50 11.70 11.45 11.60 6,000 +0.04(+0.35%)
Nov 07, 2007 11.74 11.74 11.20 11.56 7,300 +0.21(+1.85%)
Nov 06, 2007 11.57 11.57 10.75 11.35 20,976 +0.00(+0.00%)
Nov 05, 2007 11.75 11.75 11.35 11.35 4,540 -0.16(-1.39%)
Nov 02, 2007 11.00 11.51 10.55 11.51 9,825 +0.51(+4.64%)
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.