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 (%)
Apr 30, 2010 8.900 8.900 8.690 8.700 1,600 -0.10(-1.14%)
Apr 29, 2010 8.800 9.030 8.800 8.800 9,685 -0.22(-2.44%)
Apr 28, 2010 9.230 9.230 9.020 9.020 7,800 -0.08(-0.88%)
Apr 27, 2010 8.660 9.100 8.570 9.100 8,851 +0.38(+4.36%)
Apr 26, 2010 8.690 8.850 8.630 8.720 11,482 -0.03(-0.34%)
Apr 23, 2010 9.550 9.550 8.340 8.750 12,407 -0.81(-8.47%)
Apr 22, 2010 9.700 9.700 9.510 9.560 6,840 -0.14(-1.44%)
Apr 21, 2010 9.750 9.800 9.700 9.700 1,750 -0.02(-0.21%)
Apr 20, 2010 9.850 10.00 9.500 9.720 10,805 -0.13(-1.32%)
Apr 19, 2010 9.900 9.980 9.850 9.850 4,703 +0.02(+0.20%)
Apr 16, 2010 9.830 9.900 9.810 9.830 2,935 +0.03(+0.31%)
Apr 15, 2010 9.500 9.840 9.500 9.800 4,968 +0.30(+3.16%)
Apr 14, 2010 9.270 9.590 9.250 9.500 28,460 -0.05(-0.52%)
Apr 13, 2010 9.000 9.550 9.000 9.550 16,090 +0.60(+6.70%)
Apr 12, 2010 8.750 8.950 8.750 8.950 13,913 +0.20(+2.29%)
Apr 09, 2010 8.550 8.800 8.550 8.750 4,800 +0.15(+1.74%)
Apr 08, 2010 8.440 8.600 8.250 8.600 23,600 +0.50(+6.17%)
Apr 07, 2010 8.500 8.500 8.100 8.100 12,193 +0.09(+1.12%)
Apr 06, 2010 8.000 8.150 8.000 8.010 10,520 +0.01(+0.12%)
Apr 05, 2010 8.410 8.410 7.910 8.000 5,356 +0.10(+1.27%)
Apr 01, 2010 7.900 7.900 7.900 0 +0.60(+8.22%)
Mar 31, 2010 7.300 7.420 7.300 7.300 2,200 +0.05(+0.69%)
Mar 30, 2010 7.250 7.400 7.250 7.250 2,950 +0.14(+1.97%)
Mar 29, 2010 7.170 7.500 7.110 7.110 3,600 -0.29(-3.92%)
Mar 26, 2010 7.200 7.400 7.200 7.400 6,517 +0.25(+3.50%)
Mar 25, 2010 7.290 7.290 7.150 7.150 2,450 +0.05(+0.70%)
Mar 24, 2010 7.150 7.150 7.100 7.100 1,229 +0.00(+0.00%)
Mar 23, 2010 7.280 7.280 7.050 7.100 15,985 -0.18(-2.47%)
Mar 22, 2010 7.300 7.310 7.200 7.280 3,500 -0.07(-0.95%)
Mar 19, 2010 7.320 7.350 7.320 7.350 1,600 +0.15(+2.08%)
Mar 18, 2010 7.210 7.280 7.160 7.200 3,050 +0.10(+1.41%)
Mar 17, 2010 7.000 7.150 6.870 7.100 6,205 +0.11(+1.57%)
Mar 16, 2010 6.750 6.990 6.750 6.990 6,100 +0.24(+3.56%)
Mar 15, 2010 6.750 6.750 6.740 6.750 4,211 +0.15(+2.27%)
Mar 12, 2010 6.550 6.600 6.550 6.600 2,100 +0.10(+1.54%)
Mar 11, 2010 6.350 6.550 6.350 6.500 3,465 +0.25(+4.00%)
Mar 10, 2010 6.100 6.300 6.100 6.250 5,259 +0.25(+4.17%)
Mar 09, 2010 6.000 6.000 6.000 6.000 1,200 -0.10(-1.64%)
Mar 08, 2010 6.100 6.100 6.040 6.100 1,600 +0.10(+1.67%)
Mar 05, 2010 6.000 6.000 6.000 6.000 40 +0.00(+0.00%)
Mar 04, 2010 6.220 6.220 6.000 6.000 3,700 -0.18(-2.91%)
Mar 03, 2010 6.000 6.180 6.000 6.180 400 -0.03(-0.48%)
Mar 02, 2010 6.190 6.210 6.190 6.210 1,018 +0.22(+3.67%)
Mar 01, 2010 5.900 5.990 5.900 5.990 1,200 +0.19(+3.28%)
Feb 26, 2010 5.850 5.940 5.800 5.800 2,000 +0.00(+0.00%)
Feb 25, 2010 6.200 6.200 5.800 5.800 12,080 -0.20(-3.33%)
Feb 24, 2010 6.010 6.010 6.000 6.000 4,800 -0.02(-0.33%)
Feb 23, 2010 6.070 6.070 6.020 6.020 1,084 -0.01(-0.17%)
Feb 22, 2010 6.160 6.160 6.030 6.030 210 +0.08(+1.34%)
Feb 19, 2010 6.000 6.000 5.950 5.950 1,217 -0.85(-12.50%)
Feb 18, 2010 6.000 6.800 5.800 6.800 14,430 +0.90(+15.25%)
Feb 17, 2010 5.950 6.000 5.840 5.900 4,300 +0.00(+0.00%)
Feb 16, 2010 6.000 6.000 5.900 5.900 12,400 +0.00(+0.00%)
Feb 12, 2010 5.900 5.900 5.900 0 -0.49(-7.67%)
Feb 11, 2010 6.860 6.860 6.060 6.390 4,600 -0.30(-4.48%)
Feb 10, 2010 6.560 6.690 6.060 6.690 2,315 -0.21(-3.04%)
Feb 09, 2010 6.900 6.900 6.900 6.900 1,600 +0.20(+2.99%)
Feb 08, 2010 6.700 6.700 6.600 6.700 2,500 +0.05(+0.75%)
Feb 05, 2010 6.850 6.850 6.650 6.650 1,300 +0.00(+0.00%)
Feb 04, 2010 6.880 6.880 6.650 6.650 1,200 +0.10(+1.53%)
Feb 03, 2010 6.950 6.950 6.500 6.550 2,880 -0.45(-6.43%)
Feb 02, 2010 6.650 7.000 6.500 7.000 5,800 +0.25(+3.70%)
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.