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, 2020 2.030 2.030 2.030 2.030 2,500 -0.22(-9.78%)
Jan 30, 2020 2.360 2.470 2.250 2.250 7,145 -0.15(-6.25%)
Jan 29, 2020 2.580 2.580 2.400 2.400 12,100 -0.17(-6.61%)
Jan 28, 2020 2.460 2.570 2.460 2.570 18,896 +0.10(+4.05%)
Jan 27, 2020 2.470 2.470 2.350 2.470 12,700 +0.11(+4.66%)
Jan 24, 2020 2.360 2.360 2.200 2.360 1,000 -0.08(-3.28%)
Jan 23, 2020 2.460 2.460 2.440 2.440 2,300 +0.17(+7.49%)
Jan 22, 2020 2.450 2.460 2.270 2.270 5,500 -0.07(-2.99%)
Jan 21, 2020 2.200 2.400 2.200 2.340 7,900 +0.14(+6.36%)
Jan 20, 2020 2.200 2.200 2.200 2.200 1,400 +0.10(+4.76%)
Jan 17, 2020 2.100 2.150 2.090 2.100 5,400 -0.05(-2.33%)
Jan 16, 2020 2.150 2.150 2.150 2.150 500 +0.05(+2.38%)
Jan 15, 2020 2.070 2.140 2.070 2.100 4,600 +0.09(+4.48%)
Jan 14, 2020 1.970 2.010 1.960 2.010 7,400 +0.20(+11.05%)
Jan 10, 2020 1.810 1.810 1.810 0 -0.12(-6.22%)
Jan 08, 2020 1.930 1.930 1.930 0 -0.02(-1.03%)
Jan 07, 2020 2.010 2.020 1.930 1.950 10,585 -0.05(-2.50%)
Jan 06, 2020 2.100 2.100 2.000 2.000 10,710 +0.00(+0.00%)
Jan 03, 2020 2.000 2.000 1.910 2.000 9,200 +0.25(+14.29%)
Jan 02, 2020 1.790 1.790 1.750 1.750 1,000 -0.04(-2.23%)
Dec 31, 2019 1.790 1.790 1.790 0 +0.09(+5.29%)
Dec 30, 2019 1.630 1.700 1.630 1.700 4,456 +0.06(+3.66%)
Dec 27, 2019 1.560 1.640 1.550 1.640 5,593 +0.13(+8.61%)
Dec 24, 2019 1.510 1.510 1.510 0 -0.12(-7.36%)
Dec 23, 2019 1.620 1.630 1.620 1.630 1,900 +0.21(+14.79%)
Dec 20, 2019 1.550 1.550 1.420 1.420 2,230 -0.10(-6.58%)
Dec 18, 2019 1.520 1.520 1.520 0 -0.04(-2.56%)
Dec 17, 2019 1.600 1.610 1.560 1.560 7,800 +0.02(+1.30%)
Dec 16, 2019 1.590 1.650 1.540 1.540 8,700 -0.09(-5.52%)
Dec 13, 2019 1.570 1.630 1.570 1.630 7,200 +0.03(+1.87%)
Dec 12, 2019 1.590 1.630 1.590 1.600 2,577 +0.00(+0.00%)
Dec 11, 2019 1.700 1.700 1.600 1.600 5,800 -0.05(-3.03%)
Dec 10, 2019 1.740 1.740 1.650 1.650 2,295 +0.10(+6.45%)
Dec 09, 2019 2.000 2.000 1.490 1.550 27,400 -0.30(-16.22%)
Dec 06, 2019 1.990 2.000 1.850 1.850 16,750 -0.15(-7.50%)
Dec 05, 2019 2.000 2.150 2.000 2.000 9,700 +0.00(+0.00%)
Dec 03, 2019 2.000 2.000 2.000 0 -0.14(-6.54%)
Dec 02, 2019 2.070 2.160 2.050 2.140 4,000 +0.07(+3.38%)
Nov 29, 2019 2.070 2.070 2.070 2.070 500 +0.00(+0.00%)
Nov 28, 2019 2.080 2.080 2.070 2.070 2,797 +0.02(+0.98%)
Nov 27, 2019 2.060 2.120 2.050 2.050 5,100 +0.01(+0.49%)
Nov 26, 2019 2.090 2.090 2.040 2.040 950 -0.16(-7.27%)
Nov 22, 2019 2.200 2.200 2.200 0 +0.01(+0.46%)
Nov 21, 2019 2.300 2.300 2.190 2.190 1,980 -0.11(-4.78%)
Nov 20, 2019 2.250 2.300 2.190 2.300 1,600 +0.11(+5.02%)
Nov 18, 2019 2.190 2.190 2.190 0 -0.31(-12.40%)
Nov 14, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
Nov 13, 2019 2.500 2.500 2.500 2.500 100 +0.10(+4.17%)
Nov 12, 2019 2.400 2.400 2.400 2.400 500 +0.00(+0.00%)
Nov 11, 2019 2.360 2.400 2.360 2.400 10,600 +0.24(+11.11%)
Nov 08, 2019 2.280 2.300 2.160 2.160 800 -0.24(-10.00%)
Nov 07, 2019 2.870 2.870 2.380 2.400 15,300 -0.12(-4.76%)
Nov 06, 2019 2.870 2.870 2.520 2.520 600 -0.33(-11.58%)
Nov 05, 2019 2.700 2.850 2.700 2.850 5,800 +0.35(+14.00%)
Nov 04, 2019 2.300 2.500 2.240 2.500 19,007 +0.17(+7.30%)
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.