Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacific Booker Minerals Inc (TSV: BKM )

0.5700 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 8.210 8.330 8.060 8.150 3,610 -0.05(-0.61%)
Oct 29, 2009 8.000 8.200 7.980 8.200 7,507 +0.24(+3.02%)
Oct 28, 2009 7.640 7.990 7.640 7.960 6,515 +0.16(+2.05%)
Oct 27, 2009 7.800 7.800 7.800 7.800 2,800 +0.04(+0.52%)
Oct 26, 2009 7.900 8.000 7.760 7.760 3,117 -0.09(-1.15%)
Oct 23, 2009 7.580 7.850 7.570 7.850 4,150 +0.08(+1.03%)
Oct 22, 2009 7.960 8.000 7.600 7.770 2,700 +0.12(+1.57%)
Oct 21, 2009 7.850 7.850 7.650 7.650 3,576 -0.35(-4.37%)
Oct 20, 2009 8.110 8.000 8.000 8.000 4,250 -0.29(-3.50%)
Oct 19, 2009 8.350 8.450 7.990 8.290 9,195 -0.01(-0.12%)
Oct 16, 2009 8.300 8.370 8.300 8.300 9,687 +0.00(+0.00%)
Oct 15, 2009 8.080 8.300 8.080 8.300 9,185 +0.40(+5.06%)
Oct 14, 2009 8.000 8.010 7.900 7.900 5,178 +0.15(+1.94%)
Oct 13, 2009 7.430 7.750 7.430 7.750 16,602 +0.32(+4.31%)
Oct 09, 2009 7.100 7.430 7.050 7.430 18,735 +0.28(+3.92%)
Oct 08, 2009 6.610 7.150 6.610 7.150 12,290 +0.55(+8.33%)
Oct 07, 2009 6.550 6.600 6.500 6.600 10,800 +0.05(+0.76%)
Oct 06, 2009 6.530 6.550 6.480 6.550 5,470 +0.00(+0.00%)
Oct 05, 2009 6.590 6.590 6.500 6.550 1,700 +0.05(+0.77%)
Oct 02, 2009 6.480 6.500 6.250 6.500 4,780 +0.25(+4.00%)
Oct 01, 2009 6.480 6.540 6.250 6.250 5,600 +0.00(+0.00%)
Sep 30, 2009 6.490 6.490 6.250 6.250 3,300 -0.29(-4.43%)
Sep 29, 2009 6.590 6.590 5.850 6.540 7,570 +0.14(+2.19%)
Sep 28, 2009 6.360 6.400 6.360 6.400 2,031 +0.20(+3.23%)
Sep 25, 2009 6.270 6.400 6.200 6.200 1,760 -0.20(-3.13%)
Sep 24, 2009 6.200 6.400 6.200 6.400 3,000 +0.07(+1.11%)
Sep 23, 2009 6.550 6.550 6.330 6.330 4,079 -0.17(-2.62%)
Sep 22, 2009 6.500 6.500 6.500 6.500 512 +0.21(+3.34%)
Sep 21, 2009 6.400 6.500 6.290 6.290 15,000 -0.01(-0.16%)
Sep 18, 2009 6.000 6.300 6.000 6.300 2,300 -0.07(-1.10%)
Sep 17, 2009 6.370 6.370 5.740 6.370 5,955 +0.02(+0.31%)
Sep 16, 2009 6.050 6.350 6.010 6.350 4,870 +0.00(+0.00%)
Sep 15, 2009 6.210 6.350 6.200 6.350 1,847 +0.15(+2.42%)
Sep 14, 2009 6.440 6.440 6.200 6.200 3,675 -0.20(-3.13%)
Sep 11, 2009 6.400 6.400 6.400 6.400 250 +0.20(+3.23%)
Sep 10, 2009 6.150 6.200 6.150 6.200 6,800 +0.10(+1.64%)
Sep 09, 2009 6.200 6.200 6.100 6.100 2,300 -0.09(-1.45%)
Sep 08, 2009 6.210 6.210 6.050 6.190 2,500 -0.11(-1.75%)
Sep 04, 2009 6.300 6.300 6.300 6.300 100 +0.00(+0.00%)
Sep 03, 2009 6.300 6.440 6.290 6.300 2,000 -0.14(-2.17%)
Sep 02, 2009 6.440 6.440 6.440 6.440 390 +0.04(+0.63%)
Sep 01, 2009 6.350 6.400 6.350 6.400 400 -0.05(-0.78%)
Aug 31, 2009 6.330 6.450 6.270 6.450 2,700 +0.15(+2.38%)
Aug 28, 2009 6.460 6.460 6.300 6.300 1,200 -0.01(-0.16%)
Aug 27, 2009 6.310 6.310 6.310 6.310 200 +0.06(+0.96%)
Aug 26, 2009 6.310 6.310 6.250 6.250 1,280 +0.00(+0.00%)
Aug 25, 2009 6.500 6.500 6.250 6.250 5,492 -0.24(-3.70%)
Aug 24, 2009 6.500 6.500 6.490 6.490 1,500 -0.01(-0.15%)
Aug 21, 2009 6.480 6.500 6.480 6.500 2,000 +0.00(+0.00%)
Aug 20, 2009 6.500 6.540 6.500 6.500 3,274 +0.00(+0.00%)
Aug 19, 2009 6.400 6.500 6.400 6.500 4,355 +0.20(+3.17%)
Aug 18, 2009 6.260 6.330 6.250 6.300 5,800 -0.20(-3.08%)
Aug 17, 2009 6.400 6.580 6.300 6.500 4,650 +0.10(+1.56%)
Aug 14, 2009 6.490 6.500 6.400 6.400 1,150 -0.10(-1.54%)
Aug 13, 2009 6.500 6.500 6.500 6.500 803 +0.00(+0.00%)
Aug 12, 2009 6.350 6.500 6.350 6.500 1,500 +0.00(+0.00%)
Aug 11, 2009 6.500 6.500 6.500 0 +0.00(+0.00%)
Aug 10, 2009 6.850 6.850 6.500 6.500 4,800 -0.25(-3.70%)
Aug 07, 2009 6.300 6.760 6.260 6.750 10,346 +0.36(+5.63%)
Aug 06, 2009 6.260 6.390 6.260 6.390 2,100 +0.14(+2.24%)
Aug 05, 2009 6.250 6.250 6.250 0 +0.00(+0.00%)
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.