Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacific Booker Minerals Inc (TSV: BKM )

0.5700 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 3.850 3.850 3.840 3.840 2,600 +0.29(+8.17%)
May 30, 2019 3.500 3.590 3.500 3.550 2,600 +0.05(+1.43%)
May 29, 2019 3.500 3.500 3.500 3.500 2,000 -0.15(-4.11%)
May 28, 2019 3.800 3.800 3.650 3.650 7,020 -0.11(-2.93%)
May 27, 2019 3.800 3.800 3.750 3.760 9,922 +0.04(+1.08%)
May 24, 2019 3.700 3.720 3.690 3.720 5,720 +0.13(+3.62%)
May 23, 2019 3.720 3.750 3.580 3.590 5,300 -0.14(-3.75%)
May 22, 2019 3.700 3.730 3.700 3.730 1,500 +0.13(+3.61%)
May 21, 2019 3.810 3.900 3.600 3.600 4,700 -0.24(-6.25%)
May 17, 2019 3.840 3.840 3.840 0 +0.02(+0.52%)
May 16, 2019 3.920 3.950 3.820 3.820 5,550 -0.18(-4.50%)
May 15, 2019 4.040 4.040 3.550 4.000 14,600 +0.05(+1.27%)
May 14, 2019 3.970 3.980 3.890 3.950 12,716 -0.08(-1.99%)
May 13, 2019 4.030 4.030 3.790 4.030 2,429 -0.02(-0.49%)
May 10, 2019 4.050 4.050 4.050 4.050 100 +0.00(+0.00%)
May 09, 2019 3.990 4.050 3.950 4.050 4,963 +0.14(+3.58%)
May 08, 2019 4.090 4.090 3.910 3.910 1,795 -0.19(-4.63%)
May 07, 2019 3.990 4.100 3.950 4.100 14,350 +0.15(+3.80%)
May 06, 2019 3.960 4.000 3.800 3.950 23,375 +0.20(+5.33%)
May 03, 2019 3.400 3.750 3.400 3.750 5,920 +0.50(+15.38%)
May 02, 2019 3.190 3.250 3.150 3.250 8,800 +0.15(+4.84%)
May 01, 2019 3.000 3.100 2.900 3.100 18,630 +0.10(+3.33%)
Apr 30, 2019 3.000 3.000 2.900 3.000 5,750 +0.00(+0.00%)
Apr 29, 2019 2.750 3.000 2.750 3.000 22,490 +0.25(+9.09%)
Apr 26, 2019 2.670 2.750 2.650 2.750 8,300 +0.05(+1.85%)
Apr 25, 2019 2.700 2.700 2.650 2.700 8,000 +0.00(+0.00%)
Apr 24, 2019 2.720 2.720 2.700 2.700 9,800 +0.25(+10.20%)
Apr 23, 2019 2.700 2.700 2.450 2.450 900 -0.25(-9.26%)
Apr 18, 2019 2.700 2.700 2.700 0 -0.07(-2.53%)
Apr 17, 2019 2.870 2.870 2.700 2.770 11,300 +0.31(+12.60%)
Apr 15, 2019 2.460 2.460 2.460 0 -0.02(-0.81%)
Apr 12, 2019 2.250 2.480 2.250 2.480 3,328 +0.18(+7.83%)
Apr 11, 2019 2.350 2.350 2.300 2.300 330 -0.15(-6.12%)
Apr 10, 2019 2.500 2.500 2.400 2.450 1,000 +0.10(+4.26%)
Apr 09, 2019 2.400 2.400 2.350 2.350 500 +0.00(+0.00%)
Apr 08, 2019 2.520 2.520 2.200 2.350 19,436 -0.22(-8.56%)
Apr 05, 2019 2.560 2.600 2.520 2.570 9,600 -0.08(-3.02%)
Apr 04, 2019 2.650 2.650 2.650 2.650 9,000 -0.08(-2.93%)
Apr 03, 2019 2.730 2.730 2.730 90 +0.00(+0.00%)
Apr 02, 2019 2.760 2.760 2.700 2.730 6,966 -0.14(-4.88%)
Apr 01, 2019 2.860 2.870 2.860 2.870 1,278 +0.08(+2.87%)
Mar 29, 2019 2.850 2.890 2.740 2.790 16,480 -0.05(-1.76%)
Mar 28, 2019 2.840 2.840 2.840 2.840 1,000 +0.01(+0.35%)
Mar 27, 2019 2.810 2.860 2.800 2.830 3,939 +0.04(+1.43%)
Mar 26, 2019 2.710 2.790 2.710 2.790 3,500 +0.04(+1.45%)
Mar 25, 2019 2.750 2.750 2.750 2.750 1,600 -0.05(-1.79%)
Mar 21, 2019 2.800 2.800 2.800 0 +0.04(+1.45%)
Mar 20, 2019 2.790 2.790 2.700 2.760 6,420 +0.02(+0.73%)
Mar 19, 2019 2.670 2.740 2.670 2.740 5,420 +0.04(+1.48%)
Mar 18, 2019 2.850 2.850 2.600 2.700 12,844 -0.09(-3.23%)
Mar 15, 2019 2.950 2.950 2.500 2.790 38,350 -0.16(-5.42%)
Mar 14, 2019 2.710 3.000 2.710 2.950 57,392 +0.27(+10.07%)
Mar 13, 2019 2.210 2.680 2.210 2.680 44,517 +0.49(+22.37%)
Mar 12, 2019 2.000 2.200 2.000 2.190 20,915 -0.03(-1.35%)
Mar 11, 2019 1.940 2.220 1.790 2.220 37,960 +0.39(+21.31%)
Mar 08, 2019 1.780 1.830 1.780 1.830 6,700 +0.02(+1.10%)
Mar 07, 2019 1.820 1.900 1.800 1.810 10,300 +0.00(+0.00%)
Mar 06, 2019 1.900 1.900 1.810 1.810 21,535 -0.04(-2.16%)
Mar 05, 2019 1.800 1.850 1.790 1.850 20,650 +0.10(+5.71%)
Mar 04, 2019 1.460 1.800 1.460 1.750 49,850 +0.28(+19.05%)
Mar 01, 2019 1.430 1.500 1.430 1.470 19,450 +0.02(+1.38%)
Feb 28, 2019 1.370 1.460 1.370 1.450 16,000 +0.05(+3.57%)
Feb 27, 2019 1.350 1.450 1.330 1.400 40,015 +0.07(+5.26%)
Feb 26, 2019 1.310 1.330 1.310 1.330 1,200 -0.02(-1.48%)
Feb 25, 2019 1.370 1.370 1.350 1.350 3,435 -0.03(-2.17%)
Feb 22, 2019 1.400 1.430 1.380 1.380 20,700 -0.02(-1.43%)
Feb 21, 2019 1.390 1.400 1.390 1.400 1,825 +0.00(+0.00%)
Feb 19, 2019 1.400 1.400 1.400 0 +0.10(+7.69%)
Feb 15, 2019 1.300 1.300 1.300 0 +0.00(+0.00%)
Feb 14, 2019 1.280 1.300 1.210 1.300 11,735 +0.00(+0.00%)
Feb 12, 2019 1.300 1.300 1.300 0 -0.15(-10.34%)
Feb 11, 2019 1.430 1.450 1.430 1.450 1,000 +0.02(+1.40%)
Feb 08, 2019 1.440 1.440 1.430 1.430 5,050 +0.02(+1.42%)
Feb 07, 2019 1.400 1.410 1.330 1.410 18,550 -0.02(-1.40%)
Feb 05, 2019 1.430 1.430 1.430 0 +0.08(+5.93%)
Feb 04, 2019 1.320 1.370 1.310 1.350 16,700 -0.10(-6.90%)
Feb 01, 2019 1.420 1.450 1.370 1.450 3,875 +0.04(+2.84%)
Jan 30, 2019 1.410 1.410 1.410 0 -0.05(-3.42%)
Jan 29, 2019 1.470 1.470 1.460 1.460 2,000 +0.00(+0.00%)
Jan 28, 2019 1.470 1.500 1.430 1.460 44,200 +0.11(+8.15%)
Jan 25, 2019 1.360 1.360 1.320 1.350 2,000 -0.05(-3.57%)
Jan 24, 2019 1.320 1.400 1.320 1.400 10,699 +0.05(+3.70%)
Jan 23, 2019 1.470 1.470 1.350 1.350 5,800 -0.11(-7.53%)
Jan 22, 2019 1.470 1.480 1.450 1.460 14,087 +0.01(+0.69%)
Jan 21, 2019 1.480 1.480 1.350 1.450 10,027 +0.01(+0.69%)
Jan 18, 2019 1.410 1.480 1.410 1.440 18,100 +0.08(+5.88%)
Jan 17, 2019 1.370 1.410 1.360 1.360 11,300 -0.07(-4.90%)
Jan 16, 2019 1.460 1.470 1.350 1.430 6,700 +0.01(+0.70%)
Jan 15, 2019 1.250 1.460 1.250 1.420 5,600 +0.17(+13.60%)
Jan 14, 2019 1.280 1.280 1.250 1.250 4,100 -0.06(-4.58%)
Jan 11, 2019 1.400 1.400 1.300 1.310 11,785 -0.09(-6.43%)
Jan 10, 2019 1.420 1.480 1.400 1.400 12,390 -0.08(-5.41%)
Jan 09, 2019 1.470 1.480 1.450 1.480 19,400 +0.03(+2.07%)
Jan 08, 2019 1.450 1.470 1.450 1.450 9,167 +0.00(+0.00%)
Jan 07, 2019 1.410 1.460 1.410 1.450 8,800 -0.02(-1.36%)
Jan 04, 2019 1.500 1.500 1.450 1.470 18,080 -0.02(-1.34%)
Jan 03, 2019 1.420 1.490 1.400 1.490 12,200 +0.14(+10.37%)
Jan 02, 2019 1.220 1.400 1.220 1.350 14,147 -0.10(-6.90%)
Dec 31, 2018 1.450 1.450 1.450 0 +0.11(+8.21%)
Dec 28, 2018 1.320 1.340 1.250 1.340 8,650 -0.04(-2.90%)
Dec 27, 2018 1.230 1.490 1.230 1.380 30,825 +0.00(+0.00%)
Dec 24, 2018 1.380 1.380 1.380 0 +0.45(+48.39%)
Dec 21, 2018 0.8600 0.9300 0.8600 0.9300 20,999 +0.07(+8.14%)
Dec 20, 2018 0.8500 0.8600 0.8500 0.8600 5,500 +0.04(+4.88%)
Dec 19, 2018 0.8200 0.8200 0.8200 0.8200 7,750 +0.00(+0.00%)
Dec 18, 2018 0.8400 0.8500 0.8000 0.8200 22,100 +0.02(+2.50%)
Dec 17, 2018 0.8000 0.8000 0.8000 0.8000 2,000 +0.00(+0.00%)
Dec 14, 2018 0.8000 0.8000 0.8000 0.8000 13,500 +0.01(+1.27%)
Dec 13, 2018 0.7900 0.7900 0.7900 0.7900 1,500 +0.04(+5.33%)
Dec 12, 2018 0.7800 0.7800 0.7400 0.7500 8,574 -0.03(-3.85%)
Dec 11, 2018 0.8300 0.8300 0.7800 0.7800 12,500 -0.02(-2.50%)
Dec 10, 2018 0.8200 0.8300 0.8000 0.8000 4,000 +0.02(+2.56%)
Dec 07, 2018 0.8500 0.8500 0.7800 0.7800 10,269 -0.07(-8.24%)
Dec 04, 2018 0.8500 0.8500 0.8500 0 +0.03(+3.66%)
Dec 03, 2018 0.9900 0.9900 0.8200 0.8200 12,500 +0.00(+0.00%)
Nov 30, 2018 0.8300 0.8800 0.8200 0.8200 7,150 +0.02(+2.50%)
Nov 29, 2018 0.8000 0.8000 0.8000 0.8000 500 +0.00(+0.00%)
Nov 28, 2018 0.8000 0.8000 0.8000 0.8000 500 -0.07(-8.05%)
Nov 27, 2018 0.8000 0.8700 0.8000 0.8700 1,500 +0.02(+2.35%)
Nov 26, 2018 0.9300 0.9300 0.8400 0.8500 26,000 -0.05(-5.56%)
Nov 23, 2018 0.9300 0.9300 0.9000 0.9000 4,500 -0.06(-6.25%)
Nov 20, 2018 0.9600 0.9600 0.9600 0 +0.01(+1.05%)
Nov 19, 2018 0.9100 0.9900 0.9100 0.9500 9,000 +0.04(+4.40%)
Nov 16, 2018 0.9700 0.9700 0.9100 0.9100 6,715 -0.03(-3.19%)
Nov 15, 2018 0.9400 0.9500 0.9400 0.9400 9,500 -0.01(-1.05%)
Nov 14, 2018 0.9700 0.9700 0.9500 0.9500 1,500 -0.02(-2.06%)
Nov 13, 2018 0.9700 0.9700 0.9700 0.9700 5,000 +0.01(+1.04%)
Nov 12, 2018 0.9700 0.9700 0.9600 0.9600 4,100 -0.01(-1.03%)
Nov 09, 2018 0.8800 0.9700 0.8800 0.9700 13,000 +0.14(+16.87%)
Nov 08, 2018 0.8300 0.8300 0.8300 400 +0.00(+0.00%)
Nov 07, 2018 0.7900 0.8600 0.7900 0.8300 37,000 +0.10(+13.70%)
Nov 06, 2018 0.7400 0.7400 0.7300 0.7300 3,000 +0.01(+1.39%)
Nov 05, 2018 0.8000 0.8000 0.7200 0.7200 14,300 -0.08(-10.00%)
Nov 02, 2018 0.8000 0.8000 0.8000 0.8000 5,000 +0.00(+0.00%)
Nov 01, 2018 0.8000 0.8000 0.8000 0.8000 3,000 +0.03(+3.90%)
Oct 31, 2018 0.7900 0.7900 0.7700 0.7700 5,500 -0.04(-4.94%)
Oct 30, 2018 0.7700 0.8800 0.7200 0.8100 32,900 +0.07(+9.46%)
Oct 26, 2018 0.7400 0.7400 0.7400 0 +0.04(+5.71%)
Oct 25, 2018 0.6500 0.7000 0.6500 0.7000 2,000 -0.10(-12.50%)
Oct 24, 2018 0.6600 0.8000 0.6600 0.8000 28,000 +0.03(+3.90%)
Oct 23, 2018 0.8100 0.8100 0.7700 0.7700 5,000 -0.04(-4.94%)
Oct 22, 2018 0.8100 0.8100 0.8100 0.8100 500 -0.04(-4.71%)
Oct 19, 2018 0.8100 0.8500 0.8100 0.8500 2,600 +0.06(+7.59%)
Oct 17, 2018 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Oct 16, 2018 0.8500 0.8500 0.7900 0.7900 4,800 -0.06(-7.06%)
Oct 15, 2018 0.8500 0.8500 0.8300 0.8500 7,500 -0.02(-2.30%)
Oct 12, 2018 0.8700 0.8700 0.8700 0.8700 1,500 -0.03(-3.33%)
Oct 11, 2018 0.8800 0.9000 0.8800 0.9000 2,500 +0.00(+0.00%)
Oct 10, 2018 0.9000 0.9000 0.9000 0.9000 9,500 -0.01(-1.10%)
Oct 09, 2018 0.9400 0.9400 0.9100 0.9100 10,475 -0.07(-7.14%)
Oct 05, 2018 0.9800 0.9800 0.9800 0 +0.05(+5.38%)
Oct 04, 2018 0.9100 0.9900 0.9100 0.9300 8,500 +0.02(+2.20%)
Oct 02, 2018 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Oct 01, 2018 0.9100 0.9100 0.9100 0.9100 1,000 +0.00(+0.00%)
Sep 28, 2018 0.9100 0.9100 0.9100 0.9100 1,000 +0.01(+1.11%)
Sep 27, 2018 0.8300 0.9000 0.8100 0.9000 12,000 +0.15(+20.00%)
Sep 26, 2018 0.7600 0.7600 0.7400 0.7500 6,500 -0.17(-18.48%)
Sep 25, 2018 0.9200 0.9200 0.9200 0.9200 575 +0.00(+0.00%)
Sep 21, 2018 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Sep 20, 2018 0.9500 0.9500 0.9200 0.9200 20,999 -0.01(-1.08%)
Sep 19, 2018 0.9300 0.9300 0.9300 0.9300 900 -0.02(-2.11%)
Sep 18, 2018 0.9500 0.9500 0.9500 0.9500 500 +0.02(+2.15%)
Sep 17, 2018 0.9300 0.9300 0.9300 0.9300 1,000 +0.00(+0.00%)
Sep 14, 2018 0.9500 0.9500 0.9300 0.9300 2,000 -0.04(-4.12%)
Sep 11, 2018 0.9700 0.9700 0.9700 0 +0.05(+5.43%)
Sep 06, 2018 0.9200 0.9200 0.9200 0 -0.03(-3.16%)
Sep 05, 2018 0.9500 0.9500 0.9500 0.9500 1,000 +0.05(+5.56%)
Aug 31, 2018 0.9000 0.9000 0.9000 0 -0.02(-2.17%)
Aug 30, 2018 0.9200 0.9200 0.9200 0.9200 2,500 -0.01(-1.08%)
Aug 27, 2018 0.9300 0.9300 0.9300 0 -0.01(-1.06%)
Aug 24, 2018 0.9400 0.9400 0.9400 0.9400 1,000 +0.00(+0.00%)
Aug 23, 2018 0.9400 0.9400 0.9400 0.9400 500 -0.06(-6.00%)
Aug 20, 2018 1.000 1.000 1.000 0 +0.05(+5.26%)
Aug 17, 2018 0.9300 1.000 0.9300 0.9500 7,625 +0.00(+0.00%)
Aug 16, 2018 0.9500 0.9500 0.9500 0.9500 1,000 -0.01(-1.04%)
Aug 09, 2018 0.9600 0.9600 0.9600 0 -0.10(-9.43%)
Aug 08, 2018 1.060 1.060 1.060 1.060 1,300 +0.05(+4.95%)
Aug 07, 2018 1.010 1.010 1.010 1.010 600 +0.00(+0.00%)
Aug 03, 2018 1.010 1.010 1.010 0 -0.03(-2.88%)
Aug 02, 2018 1.070 1.070 1.040 1.040 4,200 +0.01(+0.97%)
Aug 01, 2018 1.030 1.030 1.030 1.030 2,550 -0.03(-2.83%)
Jul 31, 2018 1.060 1.060 1.060 1.060 520 +0.00(+0.00%)
Jul 30, 2018 1.060 1.060 1.040 1.060 5,668 +0.00(+0.00%)
Jul 24, 2018 1.060 1.060 1.060 0 +0.00(+0.00%)
Jul 23, 2018 1.060 1.060 1.060 1.060 8,900 -0.04(-3.64%)
Jul 20, 2018 1.120 1.220 1.040 1.100 4,900 +0.02(+1.85%)
Jul 18, 2018 1.080 1.080 1.080 0 +0.00(+0.00%)
Jul 17, 2018 1.080 1.080 1.080 1.080 1,550 +0.00(+0.00%)
Jul 16, 2018 1.100 1.150 1.080 1.080 8,800 +0.08(+8.00%)
Jul 12, 2018 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 11, 2018 1.010 1.010 1.000 1.000 2,100 -0.01(-0.99%)
Jul 10, 2018 1.010 1.010 1.010 1.010 1,000 +0.06(+6.32%)
Jul 06, 2018 0.9500 0.9500 0.9500 0 +0.03(+3.26%)
Jul 04, 2018 0.9200 0.9200 0.9200 0 -0.02(-2.13%)
Jul 03, 2018 0.9500 0.9500 0.9400 0.9400 7,000 +0.01(+1.08%)
Jun 29, 2018 0.9300 0.9300 0.9300 0 -0.02(-2.11%)
Jun 28, 2018 0.9500 0.9800 0.9500 0.9500 3,000 +0.00(+0.00%)
Jun 27, 2018 0.9500 0.9500 0.9500 0.9500 2,910 -0.04(-4.04%)
Jun 25, 2018 0.9900 0.9900 0.9900 0 +0.01(+1.02%)
Jun 21, 2018 0.9800 0.9800 0.9800 200 -0.05(-4.85%)
Jun 20, 2018 1.020 1.030 1.020 1.030 3,700 -0.07(-6.36%)
Jun 15, 2018 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 11, 2018 1.100 1.100 1.100 0 +0.10(+10.00%)
Jun 08, 2018 1.000 1.000 1.000 1.000 450 -0.06(-5.66%)
Jun 07, 2018 1.080 1.080 1.060 1.060 4,700 -0.02(-1.85%)
Jun 06, 2018 1.080 1.100 1.080 1.080 3,065 +0.00(+0.00%)
Jun 05, 2018 1.060 1.080 1.060 1.080 5,150 +0.02(+1.89%)
Jun 04, 2018 1.070 1.100 1.060 1.060 7,100 +0.01(+0.95%)
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.