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

Pacific Booker Minerals Inc (TSV: BKM )

0.5500 UNCHANGED
Streaming Delayed Price Updated: 12:13 PM EDT, May 28, 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 (%)
Nov 28, 2008 4.050 4.050 4.050 4.050 100 -0.45(-10.00%)
Nov 27, 2008 4.500 4.500 4.500 4.500 200 +0.40(+9.76%)
Nov 26, 2008 4.300 4.300 4.100 4.100 200 -0.20(-4.65%)
Nov 25, 2008 4.050 4.300 4.050 4.300 3,600 +0.00(+0.00%)
Nov 24, 2008 4.140 4.300 4.050 4.300 2,100 +0.30(+7.50%)
Nov 21, 2008 3.880 4.000 3.870 4.000 5,000 -0.50(-11.11%)
Nov 20, 2008 4.010 4.500 4.000 4.500 3,500 +0.06(+1.35%)
Nov 19, 2008 4.440 4.440 0 +0.00(+0.00%)
Nov 18, 2008 4.010 4.440 4.010 4.440 460 +0.28(+6.73%)
Nov 17, 2008 4.510 4.510 4.160 4.160 2,600 -0.59(-12.42%)
Nov 14, 2008 4.510 4.770 4.500 4.750 3,700 -0.05(-1.04%)
Nov 13, 2008 4.180 4.800 4.170 4.800 3,500 -0.08(-1.64%)
Nov 12, 2008 4.700 4.880 4.190 4.880 3,300 -0.07(-1.41%)
Nov 11, 2008 4.940 4.950 4.940 4.950 2,000 +0.00(+0.00%)
Nov 10, 2008 5.000 5.000 4.950 4.950 700 -0.05(-1.00%)
Nov 07, 2008 4.800 5.000 4.800 5.000 5,300 +0.20(+4.17%)
Nov 06, 2008 4.350 4.800 4.350 4.800 2,500 +0.30(+6.67%)
Nov 05, 2008 4.050 4.500 4.020 4.500 1,140 +0.20(+4.65%)
Nov 04, 2008 4.480 4.480 4.300 4.300 400 +0.20(+4.88%)
Nov 03, 2008 4.250 4.320 4.100 4.100 5,000 -0.05(-1.20%)
Oct 31, 2008 4.100 4.150 4.100 4.150 2,075 +0.34(+8.92%)
Oct 30, 2008 3.900 3.900 3.210 3.810 6,720 +0.58(+17.96%)
Oct 29, 2008 3.500 3.500 2.560 3.230 12,796 -0.02(-0.62%)
Oct 28, 2008 4.000 4.000 3.000 3.250 4,500 -0.25(-7.14%)
Oct 27, 2008 4.300 4.300 3.500 3.500 5,350 -0.97(-21.70%)
Oct 24, 2008 5.000 5.000 4.470 4.470 6,040 -0.53(-10.60%)
Oct 23, 2008 5.150 5.150 5.000 5.000 6,900 -0.25(-4.76%)
Oct 22, 2008 5.010 5.250 5.000 5.250 8,250 -0.25(-4.55%)
Oct 21, 2008 5.300 5.600 5.250 5.500 8,900 +0.00(+0.00%)
Oct 20, 2008 5.280 5.500 5.280 5.500 2,200 +0.00(+0.00%)
Oct 17, 2008 5.310 5.500 5.300 5.500 2,550 +0.00(+0.00%)
Oct 16, 2008 5.500 5.680 5.100 5.500 5,000 +0.40(+7.84%)
Oct 15, 2008 5.600 5.600 5.100 5.100 4,800 -0.60(-10.53%)
Oct 14, 2008 6.000 6.000 5.700 5.700 5,700 -0.30(-5.00%)
Oct 10, 2008 6.050 6.050 5.900 6.000 11,700 -0.10(-1.64%)
Oct 09, 2008 6.000 6.100 5.700 6.100 4,300 +0.20(+3.39%)
Oct 08, 2008 6.140 6.140 5.900 5.900 8,400 -0.25(-4.07%)
Oct 07, 2008 5.660 6.180 5.500 6.150 4,900 +0.33(+5.67%)
Oct 06, 2008 6.000 6.000 5.820 5.820 300 -0.18(-3.00%)
Oct 03, 2008 6.050 6.050 5.800 6.000 1,500 +0.05(+0.84%)
Oct 02, 2008 6.000 6.200 5.900 5.950 12,000 -0.05(-0.83%)
Oct 01, 2008 6.100 6.100 6.000 6.000 1,430 -0.14(-2.28%)
Sep 30, 2008 6.140 6.150 6.120 6.140 3,681 +0.14(+2.33%)
Sep 29, 2008 6.180 6.180 5.000 6.000 3,540 -0.19(-3.07%)
Sep 26, 2008 6.100 6.190 6.100 6.190 900 +0.09(+1.48%)
Sep 25, 2008 6.010 6.100 6.010 6.100 400 -0.07(-1.13%)
Sep 24, 2008 6.200 6.200 5.770 6.170 1,575 +0.17(+2.83%)
Sep 23, 2008 6.150 6.150 5.800 6.000 2,000 -0.35(-5.51%)
Sep 22, 2008 6.350 6.350 8 +0.00(+0.00%)
Sep 19, 2008 6.190 6.350 6.190 6.350 6,500 +0.21(+3.42%)
Sep 18, 2008 6.140 6.140 6.010 6.140 100 +0.13(+2.16%)
Sep 17, 2008 6.140 6.200 6.010 6.010 3,700 -0.16(-2.59%)
Sep 16, 2008 5.810 6.170 5.800 6.170 1,000 -0.22(-3.44%)
Sep 15, 2008 5.720 6.390 5.710 6.390 1,900 +0.38(+6.32%)
Sep 12, 2008 6.060 6.060 6.010 6.010 200 +0.03(+0.50%)
Sep 11, 2008 6.070 6.250 5.980 5.980 1,300 -0.05(-0.83%)
Sep 10, 2008 5.750 6.100 5.750 6.030 3,550 -0.10(-1.63%)
Sep 09, 2008 6.480 6.480 5.990 6.130 2,400 -0.27(-4.22%)
Sep 08, 2008 6.250 6.500 6.250 6.400 2,900 +0.10(+1.59%)
Sep 05, 2008 6.670 6.670 6.000 6.300 3,250 -0.11(-1.72%)
Sep 04, 2008 6.120 6.700 6.120 6.410 3,630 -0.34(-5.04%)
Sep 03, 2008 6.750 6.750 6.750 6.750 400 +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.