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 (%)
Mar 31, 2008 9.550 9.880 9.550 9.880 4,200 -0.02(-0.20%)
Mar 28, 2008 9.500 9.900 9.500 9.900 15,100 +0.40(+4.21%)
Mar 27, 2008 9.310 9.680 9.300 9.500 1,300 -0.20(-2.06%)
Mar 26, 2008 9.530 9.800 9.530 9.700 3,000 +0.20(+2.11%)
Mar 25, 2008 9.250 9.550 9.000 9.500 5,300 -0.25(-2.56%)
Mar 24, 2008 9.950 9.950 9.500 9.750 2,700 -0.23(-2.30%)
Mar 21, 2008 9.950 9.980 9.900 9.980 1,390 +0.00(+0.00%)
Mar 20, 2008 9.950 9.980 9.900 9.980 1,390 +0.73(+7.89%)
Mar 19, 2008 9.400 9.980 9.250 9.250 2,200 -0.70(-7.04%)
Mar 18, 2008 9.750 9.950 9.750 9.950 1,100 +0.04(+0.40%)
Mar 17, 2008 9.000 9.910 9.000 9.910 1,900 -0.04(-0.40%)
Mar 14, 2008 9.810 9.980 9.000 9.950 4,900 -0.05(-0.50%)
Mar 13, 2008 10.00 10.00 10.00 10.00 1,800 +0.00(+0.00%)
Mar 12, 2008 9.990 10.00 9.810 10.00 1,680 +0.03(+0.30%)
Mar 11, 2008 9.950 10.00 9.950 9.970 10,370 +0.02(+0.20%)
Mar 10, 2008 9.960 10.00 9.750 9.950 15,495 +0.20(+2.05%)
Mar 07, 2008 9.680 9.750 9.620 9.750 3,620 -0.24(-2.40%)
Mar 06, 2008 9.690 9.990 9.690 9.990 1,895 -0.05(-0.50%)
Mar 05, 2008 10.08 10.08 10.00 10.04 2,600 +0.03(+0.30%)
Mar 04, 2008 10.00 10.01 10.00 10.01 900 +0.11(+1.11%)
Mar 03, 2008 10.15 10.15 9.900 9.900 3,800 -0.25(-2.46%)
Feb 29, 2008 10.19 10.19 10.15 10.15 5,875 -0.09(-0.88%)
Feb 28, 2008 10.08 10.24 10.00 10.24 10,400 -0.04(-0.39%)
Feb 27, 2008 9.860 10.34 9.850 10.28 4,300 +0.28(+2.80%)
Feb 26, 2008 10.03 10.34 10.00 10.00 13,041 -0.30(-2.91%)
Feb 25, 2008 10.25 10.50 10.05 10.30 12,300 -0.20(-1.90%)
Feb 22, 2008 10.25 10.50 10.25 10.50 4,500 +0.25(+2.44%)
Feb 21, 2008 10.48 10.48 10.00 10.25 6,583 -0.24(-2.29%)
Feb 20, 2008 10.35 10.49 10.35 10.49 2,000 +0.39(+3.86%)
Feb 19, 2008 10.25 10.50 10.10 10.10 5,500 -0.35(-3.35%)
Feb 18, 2008 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Feb 15, 2008 10.10 10.45 10.10 10.45 3,969 +0.09(+0.87%)
Feb 14, 2008 10.21 10.36 10.16 10.36 7,200 +0.24(+2.37%)
Feb 13, 2008 10.49 10.49 10.12 10.12 2,328 -0.02(-0.20%)
Feb 12, 2008 10.42 10.54 10.14 10.14 3,500 -0.36(-3.43%)
Feb 11, 2008 10.61 10.61 10.50 10.50 3,012 -0.40(-3.67%)
Feb 08, 2008 10.90 10.90 10.90 10.90 100 +0.00(+0.00%)
Feb 07, 2008 11.00 11.00 10.90 10.90 2,115 -0.20(-1.80%)
Feb 06, 2008 11.00 11.10 10.90 11.10 1,735 +0.10(+0.91%)
Feb 05, 2008 10.50 11.00 10.50 11.00 5,820 +0.15(+1.38%)
Feb 04, 2008 10.85 11.00 10.60 10.85 9,450 +0.01(+0.09%)
Feb 01, 2008 10.70 10.84 10.70 10.84 4,200 +0.14(+1.31%)
Jan 31, 2008 10.30 10.89 10.29 10.70 4,900 +0.21(+2.00%)
Jan 30, 2008 10.49 10.49 10.49 10.49 1,530 -0.30(-2.78%)
Jan 29, 2008 10.95 10.95 10.79 10.79 1,400 +0.29(+2.76%)
Jan 28, 2008 10.50 10.50 10.50 10.50 1,600 +0.00(+0.00%)
Jan 25, 2008 10.20 10.50 10.14 10.50 4,000 +0.41(+4.06%)
Jan 24, 2008 9.610 10.09 9.500 10.09 11,980 -0.45(-4.27%)
Jan 23, 2008 10.50 10.59 10.20 10.54 4,500 -0.44(-4.01%)
Jan 22, 2008 10.25 10.98 10.25 10.98 500 -0.01(-0.09%)
Jan 21, 2008 10.75 10.99 10.25 10.99 9,823 +0.04(+0.37%)
Jan 18, 2008 10.95 10.95 10.95 10.95 100 -0.05(-0.45%)
Jan 17, 2008 11.05 11.08 11.00 11.00 2,300 -0.05(-0.45%)
Jan 16, 2008 11.10 11.10 11.05 11.05 1,300 +0.05(+0.45%)
Jan 15, 2008 11.01 11.20 11.00 11.00 5,000 -0.05(-0.45%)
Jan 14, 2008 11.44 11.44 11.05 11.05 2,200 -0.34(-2.99%)
Jan 11, 2008 11.20 11.39 11.20 11.39 4,700 +0.19(+1.70%)
Jan 10, 2008 11.30 11.30 11.20 11.20 3,000 -0.18(-1.58%)
Jan 09, 2008 11.24 11.38 10.90 11.38 8,810 +0.14(+1.25%)
Jan 08, 2008 11.16 11.24 11.16 11.24 1,200 -0.21(-1.83%)
Jan 07, 2008 11.45 11.45 11.45 11.45 375 +0.10(+0.88%)
Jan 04, 2008 11.02 11.45 11.02 11.35 3,300 +0.00(+0.00%)
Jan 03, 2008 11.05 11.35 11.00 11.35 1,550 +1.34(+13.39%)
Jan 02, 2008 11.20 11.20 10.01 10.01 1,500 -1.39(-12.19%)
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.