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: 10:35 AM EDT, Jun 4, 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 30, 2012 8.290 8.540 6.090 6.580 40,148 -1.62(-19.76%)
Nov 29, 2012 6.660 8.500 6.550 8.200 44,376 +2.29(+38.75%)
Nov 28, 2012 5.700 5.950 5.450 5.910 32,221 +0.51(+9.44%)
Nov 27, 2012 4.670 5.650 4.670 5.400 42,235 +0.88(+19.47%)
Nov 26, 2012 4.550 4.550 4.100 4.520 25,336 +0.02(+0.44%)
Nov 24, 2012 4.170 4.500 4.070 4.500 10,550 +0.00(+0.00%)
Nov 23, 2012 4.170 4.500 4.070 4.500 10,550 +0.25(+5.88%)
Nov 22, 2012 3.990 4.250 3.950 4.250 17,600 +0.25(+6.25%)
Nov 21, 2012 4.000 4.040 3.920 4.000 10,040 -0.10(-2.44%)
Nov 20, 2012 4.200 4.200 3.950 4.100 3,692 +0.10(+2.50%)
Nov 19, 2012 4.000 4.000 4.000 4.000 50 +0.10(+2.56%)
Nov 16, 2012 3.900 3.900 3.900 3.900 1,328 +0.02(+0.52%)
Nov 15, 2012 4.110 4.110 3.880 3.880 5,200 -0.29(-6.95%)
Nov 14, 2012 3.900 4.450 3.870 4.170 12,884 +0.27(+6.92%)
Nov 13, 2012 4.000 4.000 3.860 3.900 2,900 -0.04(-1.02%)
Nov 12, 2012 4.000 4.000 3.860 3.940 4,871 -0.06(-1.50%)
Nov 09, 2012 4.000 4.150 4.000 4.000 10,670 +0.01(+0.25%)
Nov 08, 2012 4.000 4.110 3.880 3.990 10,377 -0.11(-2.68%)
Nov 07, 2012 4.000 4.180 3.980 4.100 4,485 +0.09(+2.24%)
Nov 06, 2012 3.910 4.100 3.910 4.010 8,439 +0.22(+5.80%)
Nov 05, 2012 3.790 3.900 3.790 3.790 4,100 -0.05(-1.30%)
Nov 02, 2012 3.850 4.000 3.710 3.840 7,200 -0.06(-1.54%)
Nov 01, 2012 3.810 3.900 3.810 3.900 5,225 -0.10(-2.50%)
Oct 31, 2012 4.250 4.250 3.770 4.000 9,400 -0.25(-5.88%)
Oct 30, 2012 4.240 4.550 4.240 4.250 12,106 +0.45(+11.84%)
Oct 29, 2012 3.620 3.800 3.620 3.800 15,630 +0.18(+4.97%)
Oct 26, 2012 3.620 3.620 3.620 3.620 4,700 -0.09(-2.43%)
Oct 25, 2012 3.710 3.800 3.500 3.710 21,280 +0.01(+0.27%)
Oct 24, 2012 3.900 3.900 3.650 3.700 8,500 +0.05(+1.37%)
Oct 23, 2012 3.900 3.900 3.650 3.650 19,900 -0.30(-7.59%)
Oct 19, 2012 3.730 3.950 3.650 3.950 23,655 +0.23(+6.18%)
Oct 18, 2012 3.650 3.850 3.600 3.720 8,685 +0.07(+1.92%)
Oct 17, 2012 3.940 3.950 3.620 3.650 12,415 -0.04(-1.08%)
Oct 16, 2012 3.860 3.940 3.660 3.690 8,575 +0.03(+0.82%)
Oct 15, 2012 4.240 4.240 3.660 3.660 34,875 -0.22(-5.67%)
Oct 12, 2012 4.090 4.090 3.500 3.880 43,326 -0.15(-3.72%)
Oct 11, 2012 4.200 4.200 3.720 4.030 25,100 -0.17(-4.05%)
Oct 10, 2012 4.100 4.860 4.100 4.200 95,795 +0.20(+5.00%)
Oct 09, 2012 3.000 4.240 3.000 4.000 137,329 +1.00(+33.33%)
Oct 05, 2012 3.000 3.000 3.000 0 -1.03(-25.56%)
Oct 04, 2012 4.780 4.830 3.800 4.030 115,579 -0.52(-11.43%)
Oct 03, 2012 4.900 5.160 4.200 4.550 155,109 -0.40(-8.08%)
Oct 02, 2012 5.110 6.040 3.790 4.950 441,435 -10.00(-66.89%)
Oct 01, 2012 14.95 14.95 14.90 14.95 3,166 +0.00(+0.00%)
Sep 28, 2012 14.88 14.95 14.88 14.95 11,150 +0.38(+2.61%)
Sep 27, 2012 14.93 14.93 14.57 14.57 5,075 -0.36(-2.41%)
Sep 26, 2012 14.92 14.95 14.87 14.93 11,765 +0.01(+0.07%)
Sep 25, 2012 14.87 14.94 14.75 14.92 14,105 +0.06(+0.40%)
Sep 24, 2012 14.93 14.94 14.86 14.86 4,407 +0.03(+0.20%)
Sep 21, 2012 14.85 14.90 14.80 14.83 9,573 -0.02(-0.13%)
Sep 20, 2012 14.80 14.90 14.80 14.85 12,272 +0.05(+0.34%)
Sep 19, 2012 14.50 14.87 14.50 14.80 13,049 +0.31(+2.14%)
Sep 18, 2012 14.39 14.49 14.38 14.49 12,624 +0.07(+0.49%)
Sep 17, 2012 14.29 14.42 14.28 14.42 5,471 +0.04(+0.28%)
Sep 14, 2012 14.05 14.38 14.04 14.38 1,770 +0.08(+0.56%)
Sep 13, 2012 14.44 14.44 14.25 14.30 10,650 +0.30(+2.14%)
Sep 12, 2012 14.00 14.05 13.88 14.00 3,567 +0.00(+0.00%)
Sep 11, 2012 14.10 14.10 14.00 14.00 4,023 -0.10(-0.71%)
Sep 10, 2012 14.00 14.15 14.00 14.10 7,498 +0.00(+0.00%)
Sep 07, 2012 13.90 14.10 13.90 14.10 5,830 +0.05(+0.36%)
Sep 06, 2012 14.00 14.06 13.95 14.05 4,163 -0.01(-0.07%)
Sep 05, 2012 14.00 14.06 13.64 14.06 4,044 +0.06(+0.43%)
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.