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 29, 2011 7.500 7.500 7.480 7.500 1,000 +0.00(+0.00%)
Apr 28, 2011 7.490 7.590 7.400 7.500 4,000 +0.00(+0.00%)
Apr 27, 2011 7.310 7.500 7.310 7.500 3,300 -0.10(-1.32%)
Apr 26, 2011 7.450 7.600 7.250 7.600 9,813 +0.11(+1.47%)
Apr 25, 2011 7.700 7.690 7.410 7.490 2,786 -0.03(-0.40%)
Apr 21, 2011 8.130 8.170 7.500 7.520 12,540 -0.18(-2.34%)
Apr 20, 2011 7.850 7.850 7.700 7.700 2,640 -0.15(-1.91%)
Apr 19, 2011 7.560 7.860 7.520 7.850 3,852 +0.20(+2.61%)
Apr 18, 2011 7.700 7.700 7.510 7.650 3,682 -0.05(-0.65%)
Apr 15, 2011 7.600 7.700 7.600 7.700 1,400 +0.10(+1.32%)
Apr 14, 2011 7.600 7.600 7.600 7.600 1,300 -0.10(-1.30%)
Apr 13, 2011 7.700 7.940 7.700 7.700 3,550 +0.16(+2.12%)
Apr 12, 2011 7.600 7.910 7.410 7.540 6,650 +0.28(+3.86%)
Apr 11, 2011 7.610 7.700 7.210 7.260 33,873 -0.71(-8.91%)
Apr 08, 2011 7.990 7.990 7.800 7.970 5,215 -0.03(-0.38%)
Apr 07, 2011 8.000 8.000 7.990 8.000 2,218 +0.01(+0.13%)
Apr 06, 2011 7.900 8.000 7.800 7.990 13,818 +0.19(+2.44%)
Apr 05, 2011 7.780 8.120 7.400 7.800 11,065 -0.25(-3.11%)
Apr 04, 2011 8.200 8.200 7.660 8.050 10,267 +0.05(+0.63%)
Apr 01, 2011 7.850 8.050 7.850 8.000 2,350 +0.00(+0.00%)
Mar 31, 2011 8.010 8.010 8.000 8.000 2,000 +0.00(+0.00%)
Mar 30, 2011 7.610 8.000 8.000 8.000 5,460 -0.30(-3.61%)
Mar 29, 2011 8.100 8.380 8.000 8.300 6,120 +0.04(+0.48%)
Mar 28, 2011 8.000 8.290 8.000 8.260 1,200 +0.26(+3.25%)
Mar 25, 2011 7.800 8.450 7.800 8.000 4,221 +0.21(+2.70%)
Mar 24, 2011 8.140 8.140 7.590 7.790 4,925 -0.11(-1.39%)
Mar 23, 2011 8.150 8.150 7.850 7.900 6,960 -0.26(-3.19%)
Mar 22, 2011 8.160 8.210 8.160 8.160 1,400 -0.33(-3.89%)
Mar 21, 2011 8.450 8.490 8.190 8.490 2,140 +0.11(+1.31%)
Mar 18, 2011 8.300 8.380 8.140 8.380 2,900 +0.33(+4.10%)
Mar 17, 2011 8.000 8.250 7.820 8.050 2,000 +0.04(+0.50%)
Mar 16, 2011 8.250 8.450 8.000 8.010 2,301 +0.04(+0.50%)
Mar 15, 2011 8.120 8.150 7.800 7.970 6,716 -0.03(-0.38%)
Mar 14, 2011 8.000 8.000 8.000 8.000 200 +0.10(+1.27%)
Mar 11, 2011 8.060 8.090 7.750 7.900 6,875 -0.58(-6.84%)
Mar 10, 2011 8.100 8.480 8.050 8.480 2,200 +0.38(+4.69%)
Mar 09, 2011 8.150 8.190 8.100 8.100 2,675 -0.05(-0.61%)
Mar 08, 2011 8.500 8.500 8.100 8.150 2,725 -0.32(-3.78%)
Mar 07, 2011 8.260 8.500 8.260 8.470 10,465 +0.31(+3.80%)
Mar 04, 2011 8.490 8.490 8.070 8.160 11,198 -0.39(-4.56%)
Mar 03, 2011 8.610 8.610 8.270 8.550 8,565 -0.15(-1.72%)
Mar 02, 2011 8.700 8.700 8.700 8.700 1,000 +0.01(+0.12%)
Mar 01, 2011 8.600 8.740 8.590 8.690 2,560 -0.06(-0.69%)
Feb 28, 2011 8.750 8.800 8.750 8.750 5,114 -0.05(-0.57%)
Feb 25, 2011 8.990 8.990 8.760 8.800 3,375 -0.20(-2.22%)
Feb 24, 2011 8.950 9.100 8.640 9.000 9,180 +0.00(+0.00%)
Feb 23, 2011 8.970 9.100 8.970 9.000 9,700 +0.09(+1.01%)
Feb 22, 2011 8.750 8.910 8.500 8.910 6,810 +0.09(+1.02%)
Feb 18, 2011 8.900 8.900 8.820 8.820 1,300 -0.01(-0.11%)
Feb 17, 2011 8.990 8.990 8.700 8.830 5,400 +0.06(+0.68%)
Feb 16, 2011 8.620 8.770 8.610 8.770 2,000 +0.03(+0.34%)
Feb 15, 2011 8.800 8.920 8.610 8.740 4,325 -0.04(-0.46%)
Feb 14, 2011 9.020 9.180 8.520 8.780 12,065 -0.19(-2.12%)
Feb 11, 2011 9.150 9.200 8.970 8.970 4,055 -0.03(-0.33%)
Feb 10, 2011 9.000 9.000 9.000 9.000 160 -0.15(-1.64%)
Feb 09, 2011 9.300 9.300 9.000 9.150 8,300 +0.16(+1.78%)
Feb 08, 2011 8.950 9.110 8.520 8.990 13,691 +0.04(+0.45%)
Feb 07, 2011 8.980 8.990 8.950 8.950 3,300 +0.01(+0.11%)
Feb 04, 2011 9.000 9.000 8.500 8.940 10,440 +0.01(+0.11%)
Feb 03, 2011 8.950 8.980 8.520 8.930 5,343 -0.07(-0.78%)
Feb 02, 2011 9.000 9.000 9.000 9.000 5,165 +0.01(+0.11%)
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.