Skip to main content

Pacific Booker Minerals Inc (TSV: BKM )

0.5700 +0.0200 (+3.64%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 8.500 8.750 8.500 8.750 2,000 +0.50(+6.06%)
Apr 29, 2008 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Apr 28, 2008 8.930 8.930 8.250 8.250 2,900 -0.26(-3.06%)
Apr 25, 2008 8.800 8.800 8.510 8.510 200 -0.29(-3.30%)
Apr 24, 2008 8.740 8.800 8.740 8.800 2,100 +0.30(+3.53%)
Apr 23, 2008 8.700 8.750 8.500 8.500 2,300 -0.25(-2.86%)
Apr 22, 2008 8.760 8.760 8.750 8.750 2,400 +0.00(+0.00%)
Apr 21, 2008 8.630 8.750 8.630 8.750 1,870 -0.30(-3.31%)
Apr 18, 2008 8.420 9.050 8.420 9.050 2,500 +0.05(+0.56%)
Apr 17, 2008 8.850 9.000 8.600 9.000 6,620 +0.01(+0.11%)
Apr 16, 2008 8.710 8.990 8.400 8.990 1,820 -0.02(-0.22%)
Apr 15, 2008 9.010 9.010 9.010 9.010 0 +0.00(+0.00%)
Apr 14, 2008 8.600 9.010 8.600 9.010 2,050 -0.24(-2.59%)
Apr 11, 2008 9.260 9.260 9.200 9.250 6,055 +0.05(+0.54%)
Apr 10, 2008 9.100 9.200 9.100 9.200 1,600 +0.20(+2.22%)
Apr 09, 2008 9.010 9.250 9.000 9.000 1,700 -0.25(-2.70%)
Apr 08, 2008 9.000 9.250 8.400 9.250 13,235 +0.65(+7.56%)
Apr 07, 2008 9.000 9.000 8.520 8.600 9,500 -0.40(-4.44%)
Apr 04, 2008 9.100 9.100 9.000 9.000 4,663 -0.15(-1.64%)
Apr 03, 2008 9.100 9.250 9.100 9.150 5,300 +0.05(+0.55%)
Apr 02, 2008 9.260 9.260 9.100 9.100 4,179 -0.14(-1.52%)
Apr 01, 2008 9.600 9.600 9.240 9.240 3,800 -0.64(-6.48%)
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%)
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.