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, 2012 6.500 6.500 6.500 0 +0.39(+6.38%)
Dec 28, 2012 6.100 6.240 6.070 6.110 9,734 +0.02(+0.33%)
Dec 27, 2012 6.050 6.150 6.050 6.090 5,050 +0.04(+0.66%)
Dec 24, 2012 6.050 6.050 6.050 0 -0.09(-1.47%)
Dec 21, 2012 6.150 6.150 5.980 6.140 10,830 -0.01(-0.16%)
Dec 20, 2012 6.210 6.290 6.120 6.150 2,950 -0.13(-2.07%)
Dec 19, 2012 6.240 6.300 6.210 6.280 2,715 -0.23(-3.53%)
Dec 18, 2012 6.200 6.510 6.120 6.510 7,610 +0.26(+4.16%)
Dec 17, 2012 6.320 6.410 6.180 6.250 4,178 -0.08(-1.26%)
Dec 14, 2012 6.800 6.800 6.330 6.330 4,900 -0.33(-4.95%)
Dec 13, 2012 6.290 6.660 6.290 6.660 5,980 +0.46(+7.42%)
Dec 12, 2012 6.100 6.370 6.000 6.200 18,884 +0.55(+9.73%)
Dec 11, 2012 5.500 5.650 5.500 5.650 200 +0.19(+3.48%)
Dec 10, 2012 5.600 5.600 5.300 5.460 6,020 +0.23(+4.40%)
Dec 07, 2012 5.160 5.230 5.050 5.230 5,340 +0.13(+2.55%)
Dec 06, 2012 5.850 5.850 5.100 5.100 13,950 -0.78(-13.27%)
Dec 05, 2012 6.010 6.170 5.880 5.880 2,698 -0.44(-6.96%)
Dec 04, 2012 6.830 6.880 6.320 6.320 7,105 -0.26(-3.95%)
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%)
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.