Skip to main content

Pacific Booker Minerals Inc (TSV: BKM )

0.5700 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 4.740 4.740 4.350 4.350 1,300 -0.15(-3.33%)
Dec 30, 2008 4.490 4.610 4.490 4.500 1,500 +0.20(+4.65%)
Dec 29, 2008 3.950 4.300 3.950 4.300 300 +0.30(+7.50%)
Dec 24, 2008 4.000 4.000 3.750 4.000 0 +0.00(+0.00%)
Dec 23, 2008 4.000 4.000 0 +0.00(+0.00%)
Dec 22, 2008 4.020 4.020 3.750 4.000 900 +0.00(+0.00%)
Dec 19, 2008 4.000 4.000 4.000 4.000 294 +0.02(+0.50%)
Dec 18, 2008 4.050 4.130 3.760 3.980 2,900 -0.02(-0.50%)
Dec 17, 2008 4.000 4.000 0 +0.00(+0.00%)
Dec 16, 2008 4.000 4.000 0 +0.00(+0.00%)
Dec 15, 2008 4.200 4.200 4.000 4.000 3,300 -0.20(-4.76%)
Dec 12, 2008 4.450 4.450 4.200 4.200 4,800 -0.30(-6.67%)
Dec 11, 2008 4.360 4.500 4.200 4.500 1,650 +0.00(+0.00%)
Dec 10, 2008 4.200 4.500 4.200 4.500 13,200 +0.20(+4.65%)
Dec 09, 2008 3.900 4.300 3.890 4.300 1,600 +0.00(+0.00%)
Dec 08, 2008 4.300 4.300 4.300 4.300 8,000 +0.00(+0.00%)
Dec 05, 2008 4.450 4.500 4.300 4.300 6,300 -0.05(-1.15%)
Dec 04, 2008 4.200 4.490 4.200 4.350 5,865 +0.05(+1.16%)
Dec 03, 2008 4.340 4.500 4.200 4.300 4,200 +0.30(+7.50%)
Dec 02, 2008 4.000 4.400 3.900 4.000 8,400 +0.13(+3.36%)
Dec 01, 2008 4.450 4.450 3.870 3.870 900 -0.18(-4.44%)
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%)
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.