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 30, 2022 0.9000 0 -0.01(-1.10%)
May 27, 2022 0.9100 0.9100 0.9100 0.9100 2,400 +0.16(+21.33%)
May 26, 2022 0.8500 0.8500 0.7500 0.7500 3,500 -0.20(-21.05%)
May 20, 2022 0.9500 375 +0.05(+5.56%)
May 17, 2022 0.9000 0 +0.00(+0.00%)
May 11, 2022 0.9000 0 +0.00(+0.00%)
May 10, 2022 0.9200 0.9200 0.9000 0.9000 3,500 -0.02(-2.17%)
May 09, 2022 1.000 1.000 0.9200 0.9200 2,500 -0.03(-3.16%)
May 06, 2022 0.9600 0.9600 0.9500 0.9500 6,400 +0.04(+4.40%)
May 04, 2022 0.9100 1 -0.09(-9.00%)
May 03, 2022 1.000 1.010 1.000 1.000 11,457 +0.00(+0.00%)
May 02, 2022 1.000 1.010 1.000 1.000 11,304 +0.01(+1.01%)
Apr 29, 2022 0.9900 0.9900 0.9900 0.9900 2,500 +0.01(+1.02%)
Apr 27, 2022 0.9800 0 -0.02(-2.00%)
Apr 25, 2022 1.000 0 +0.10(+11.11%)
Apr 22, 2022 0.8500 0.9500 0.8500 0.9000 14,557 +0.02(+2.27%)
Apr 21, 2022 0.7700 0.8800 0.7700 0.8800 11,500 +0.12(+15.79%)
Apr 19, 2022 0.7600 0 -0.01(-1.30%)
Apr 18, 2022 0.6800 0.7700 0.6800 0.7700 8,600 +0.12(+18.46%)
Apr 14, 2022 0.6500 0 -0.03(-4.41%)
Apr 11, 2022 0.6800 16 -0.01(-1.45%)
Apr 08, 2022 0.7000 0.7000 0.6800 0.6900 1,500 +0.09(+15.00%)
Apr 07, 2022 0.6000 0.6000 0.6000 0.6000 10,500 +0.04(+7.14%)
Apr 04, 2022 0.5600 0 -0.01(-1.75%)
Apr 01, 2022 0.5700 0.5700 0.5700 0.5700 2,200 +0.01(+1.79%)
Mar 31, 2022 0.5800 0.5800 0.5600 0.5600 3,300 +0.00(+0.00%)
Mar 28, 2022 0.5600 0 +0.01(+1.82%)
Mar 25, 2022 0.5600 0.5600 0.5500 0.5500 5,000 +0.00(+0.00%)
Mar 24, 2022 0.5800 0.5900 0.5300 0.5500 18,789 +0.00(+0.00%)
Mar 23, 2022 0.5500 0.5500 0.5500 0.5500 9,445 -0.01(-1.79%)
Mar 22, 2022 0.5700 0.5700 0.5500 0.5600 27,639 -0.04(-6.67%)
Mar 21, 2022 0.6100 0.6100 0.6000 0.6000 6,500 +0.00(+0.00%)
Mar 18, 2022 0.5600 0.6300 0.5600 0.6000 22,368 -0.02(-3.23%)
Mar 17, 2022 0.5900 0.6500 0.5800 0.6200 29,870 +0.02(+3.33%)
Mar 16, 2022 0.6300 0.6300 0.5800 0.6000 15,435 -0.02(-3.23%)
Mar 15, 2022 0.7100 0.7100 0.6200 0.6200 24,295 -0.13(-17.33%)
Mar 14, 2022 0.7500 0.7600 0.7200 0.7500 18,426 -0.02(-2.60%)
Mar 11, 2022 0.7700 0.7700 0.7700 0.7700 2,800 +0.00(+0.00%)
Mar 10, 2022 0.8300 0.8300 0.7700 0.7700 30,810 -0.04(-4.94%)
Mar 09, 2022 0.8100 0.8200 0.7700 0.8100 24,460 -0.08(-8.99%)
Mar 08, 2022 0.8600 0.8900 0.8600 0.8900 2,700 +0.03(+3.49%)
Mar 07, 2022 0.8600 0.8600 0.8600 0.8600 3,789 +0.05(+6.17%)
Mar 04, 2022 0.8000 0.8100 0.8000 0.8100 2,525 +0.01(+1.25%)
Mar 03, 2022 0.8700 0.8700 0.8000 0.8000 18,672 -0.03(-3.61%)
Mar 02, 2022 0.8100 0.9000 0.8100 0.8300 10,320 +0.03(+3.75%)
Mar 01, 2022 0.8200 0.8200 0.8000 0.8000 25,400 -0.09(-10.11%)
Feb 28, 2022 0.8200 0.8900 0.8200 0.8900 4,160 +0.04(+4.71%)
Feb 25, 2022 0.8500 0.8500 0.8500 0.8500 5,681 +0.02(+2.41%)
Feb 24, 2022 0.9300 0.9300 0.8300 0.8300 26,100 -0.08(-8.79%)
Feb 23, 2022 0.9400 0.9400 0.9100 0.9100 3,500 -0.04(-4.21%)
Feb 22, 2022 0.9000 0.9500 0.9000 0.9500 5,300 +0.02(+2.15%)
Feb 18, 2022 0.9300 0 -0.01(-1.06%)
Feb 17, 2022 1.000 1.000 0.9400 0.9400 29,000 -0.07(-6.93%)
Feb 16, 2022 1.010 1.010 0.9500 1.010 22,814 -0.07(-6.48%)
Feb 15, 2022 0.9700 1.140 0.9600 1.080 35,550 +0.09(+9.09%)
Feb 14, 2022 0.8700 1.000 0.8700 0.9900 55,229 -0.01(-1.00%)
Feb 11, 2022 1.180 1.180 0.8700 1.000 132,643 -0.14(-12.28%)
Feb 10, 2022 1.000 1.600 1.000 1.140 359,509 -3.01(-72.53%)
Feb 07, 2022 4.150 0 +0.45(+12.16%)
Feb 04, 2022 3.940 3.940 3.700 3.700 700 -0.10(-2.63%)
Feb 03, 2022 3.780 3.820 3.670 3.800 4,700 +0.03(+0.80%)
Feb 02, 2022 4.000 4.000 3.770 3.770 1,800 +0.04(+1.07%)
Feb 01, 2022 3.980 3.990 3.730 3.730 1,500 -0.27(-6.75%)
Jan 31, 2022 4.340 4.340 4.000 4.000 9,111 +0.18(+4.71%)
Jan 28, 2022 4.350 4.350 3.820 3.820 11,042 -0.53(-12.18%)
Jan 27, 2022 4.050 4.500 4.050 4.350 8,107 +0.30(+7.41%)
Jan 26, 2022 3.700 4.050 3.700 4.050 7,380 +0.55(+15.71%)
Jan 25, 2022 3.500 3.500 3.400 3.500 3,650 +0.19(+5.74%)
Jan 24, 2022 3.510 3.510 3.300 3.310 4,436 -0.24(-6.76%)
Jan 21, 2022 3.750 3.760 3.550 3.550 850 -0.20(-5.33%)
Jan 20, 2022 3.740 3.750 3.740 3.750 2,542 +0.00(+0.00%)
Jan 19, 2022 3.950 3.950 3.500 3.750 8,270 -0.25(-6.25%)
Jan 18, 2022 4.050 4.050 4.000 4.000 2,064 -0.05(-1.23%)
Jan 17, 2022 4.420 4.420 4.000 4.050 3,836 -0.20(-4.71%)
Jan 14, 2022 4.410 4.410 3.900 4.250 12,200 -0.25(-5.56%)
Jan 13, 2022 4.620 4.620 4.500 4.500 6,779 -0.15(-3.23%)
Jan 12, 2022 4.750 4.750 4.620 4.650 5,677 +0.00(+0.00%)
Jan 11, 2022 4.610 4.650 4.610 4.650 5,102 -0.08(-1.69%)
Jan 10, 2022 4.890 4.890 4.650 4.730 24,700 -0.06(-1.25%)
Jan 07, 2022 4.680 4.990 4.620 4.790 24,430 +0.27(+5.97%)
Jan 06, 2022 4.780 4.800 4.520 4.520 4,506 -0.27(-5.64%)
Jan 05, 2022 4.450 4.800 4.440 4.790 17,290 +0.35(+7.88%)
Jan 04, 2022 4.020 4.470 4.020 4.440 29,043 +0.44(+11.00%)
Dec 31, 2021 4.000 4.000 4.000 0 +0.05(+1.27%)
Dec 30, 2021 3.950 3.980 3.900 3.950 2,400 +0.10(+2.60%)
Dec 29, 2021 4.000 4.080 3.750 3.850 16,645 -0.05(-1.28%)
Dec 24, 2021 3.900 3.900 3.900 0 -0.10(-2.50%)
Dec 23, 2021 3.990 4.000 3.990 4.000 2,900 +0.07(+1.78%)
Dec 22, 2021 3.950 3.990 3.880 3.930 20,739 +0.03(+0.77%)
Dec 21, 2021 3.500 4.080 3.500 3.900 29,456 +0.50(+14.71%)
Dec 20, 2021 3.000 3.410 3.000 3.400 32,734 +0.40(+13.33%)
Dec 17, 2021 2.750 3.000 2.750 3.000 23,850 +0.34(+12.78%)
Dec 16, 2021 2.500 2.760 2.500 2.660 14,100 +0.16(+6.40%)
Dec 15, 2021 2.430 2.500 2.430 2.500 8,900 +0.10(+4.17%)
Dec 14, 2021 2.410 2.450 2.400 2.400 4,500 -0.10(-4.00%)
Dec 13, 2021 2.450 2.500 2.450 2.500 7,460 +0.15(+6.38%)
Dec 10, 2021 2.400 2.400 2.350 2.350 600 +0.00(+0.00%)
Dec 09, 2021 2.500 2.600 2.350 2.350 64,229 +0.16(+7.31%)
Dec 03, 2021 2.190 2.190 2.190 0 -0.11(-4.78%)
Dec 02, 2021 2.250 2.310 2.250 2.300 3,000 +0.02(+0.88%)
Dec 01, 2021 2.300 2.300 2.280 2.280 1,100 -0.07(-2.98%)
Nov 30, 2021 2.330 2.350 2.330 2.350 1,600 +0.00(+0.00%)
Nov 29, 2021 2.450 2.450 2.330 2.350 5,500 -0.10(-4.08%)
Nov 26, 2021 2.450 2.470 2.450 2.450 873 -0.03(-1.21%)
Nov 25, 2021 2.450 2.480 2.450 2.480 6,400 +0.08(+3.33%)
Nov 24, 2021 2.430 2.430 2.400 2.400 3,500 -0.15(-5.88%)
Nov 23, 2021 2.550 2.550 2.500 2.550 2,000 -0.05(-1.92%)
Nov 22, 2021 2.550 2.600 2.550 2.600 3,200 +0.00(+0.00%)
Nov 19, 2021 2.500 2.600 2.500 2.600 4,000 +0.10(+4.00%)
Nov 18, 2021 2.400 2.500 2.500 2.500 13,250 +0.10(+4.17%)
Nov 17, 2021 2.450 2.450 2.400 2.400 6,000 +0.00(+0.00%)
Nov 16, 2021 2.400 2.430 2.400 2.400 7,000 -0.05(-2.04%)
Nov 15, 2021 2.400 2.450 2.400 2.450 8,500 +0.05(+2.08%)
Nov 12, 2021 2.340 2.400 2.340 2.400 2,200 +0.11(+4.80%)
Nov 11, 2021 2.300 2.350 2.290 2.290 10,279 +0.06(+2.69%)
Nov 09, 2021 2.210 2.230 2.210 2.230 500 -0.07(-3.04%)
Nov 08, 2021 2.390 2.390 2.300 2.300 1,200 +0.00(+0.00%)
Nov 04, 2021 2.300 2.300 2.300 0 +0.05(+2.22%)
Nov 03, 2021 2.400 2.400 2.250 2.250 1,701 -0.15(-6.25%)
Nov 02, 2021 2.400 2.400 2.260 2.400 6,300 +0.00(+0.00%)
Nov 01, 2021 2.500 2.500 2.350 2.400 5,200 +0.10(+4.35%)
Oct 28, 2021 2.300 2.300 2.300 0 -0.19(-7.63%)
Oct 27, 2021 2.650 2.650 2.490 2.490 1,400 -0.11(-4.23%)
Oct 26, 2021 2.750 2.600 2.600 5,970 -0.15(-5.45%)
Oct 25, 2021 2.610 2.750 2.610 2.750 3,000 +0.15(+5.77%)
Oct 22, 2021 2.600 2.600 2.570 2.600 3,975 +0.11(+4.42%)
Oct 21, 2021 2.690 2.690 2.490 2.490 200 -0.21(-7.78%)
Oct 20, 2021 2.690 2.700 2.690 2.700 800 +0.05(+1.89%)
Oct 19, 2021 2.650 2.650 2.650 2.650 2,000 +0.05(+1.92%)
Oct 18, 2021 2.490 2.600 2.480 2.600 7,800 +0.12(+4.84%)
Oct 15, 2021 2.250 2.480 2.250 2.480 3,045 +0.07(+2.90%)
Oct 14, 2021 2.350 2.410 2.350 2.410 300 -0.07(-2.82%)
Oct 13, 2021 2.400 2.480 2.400 2.480 500 +0.13(+5.53%)
Oct 12, 2021 2.360 2.360 2.350 2.350 900 +0.10(+4.44%)
Oct 08, 2021 2.250 2.250 2.250 0 -0.06(-2.60%)
Oct 06, 2021 2.310 2.310 2.310 0 +0.01(+0.43%)
Oct 05, 2021 2.300 2.300 2.300 2.300 1,500 +0.00(+0.00%)
Oct 04, 2021 2.420 2.420 2.300 2.300 3,200 -0.10(-4.17%)
Sep 30, 2021 2.400 2.400 2.400 0 +0.00(+0.00%)
Sep 29, 2021 2.400 2.400 2.400 2.400 200 +0.09(+3.90%)
Sep 28, 2021 2.400 2.400 2.310 2.310 3,200 -0.02(-0.86%)
Sep 27, 2021 2.300 2.330 2.300 2.330 2,180 -0.02(-0.85%)
Sep 22, 2021 2.350 2.350 2.350 0 +0.06(+2.62%)
Sep 21, 2021 2.290 2.290 2.290 2.290 200 -0.01(-0.43%)
Sep 20, 2021 2.490 2.490 2.300 2.300 1,800 -0.18(-7.26%)
Sep 17, 2021 2.480 2.480 2.470 2.480 600 +0.00(+0.00%)
Sep 16, 2021 2.480 2.480 2.480 2.480 900 -0.02(-0.80%)
Sep 15, 2021 2.410 2.500 2.410 2.500 5,800 +0.09(+3.73%)
Sep 14, 2021 2.410 2.480 2.410 2.410 3,400 +0.00(+0.00%)
Sep 13, 2021 2.420 2.440 2.410 2.410 1,600 +0.00(+0.00%)
Sep 10, 2021 2.480 2.480 2.410 2.410 2,600 +0.06(+2.55%)
Sep 09, 2021 2.400 2.400 2.350 2.350 700 -0.10(-4.08%)
Sep 08, 2021 2.440 2.450 2.440 2.450 2,600 +0.05(+2.08%)
Sep 07, 2021 2.400 2.440 2.400 2.400 5,830 +0.03(+1.27%)
Sep 03, 2021 2.370 2.370 2.370 0 -0.01(-0.42%)
Sep 02, 2021 2.360 2.380 2.360 2.380 1,700 -0.10(-4.03%)
Aug 30, 2021 2.480 2.480 2.480 0 +0.22(+9.73%)
Aug 27, 2021 2.260 2.260 2.260 2.260 2,000 -0.14(-5.83%)
Aug 26, 2021 2.500 2.500 2.400 2.400 1,843 -0.10(-4.00%)
Aug 25, 2021 2.500 2.500 2.500 2.500 575 +0.00(+0.00%)
Aug 24, 2021 2.500 2.500 2.500 2.500 400 +0.05(+2.04%)
Aug 23, 2021 2.440 2.450 2.440 2.450 7,100 +0.15(+6.52%)
Aug 20, 2021 2.300 2.300 2.300 2.300 400 -0.11(-4.56%)
Aug 18, 2021 2.410 2.410 2.410 0 +0.24(+11.06%)
Aug 17, 2021 2.200 2.200 2.170 2.170 300 +0.05(+2.36%)
Aug 16, 2021 2.400 2.400 2.120 2.120 2,500 -0.05(-2.30%)
Aug 13, 2021 2.140 2.170 2.140 2.170 670 -0.08(-3.56%)
Aug 10, 2021 2.250 2.250 2.250 0 +0.00(+0.00%)
Aug 05, 2021 2.250 2.250 2.250 0 -0.10(-4.26%)
Aug 03, 2021 2.350 2.350 2.350 0 -0.05(-2.08%)
Jul 28, 2021 2.400 2.400 2.400 0 +0.00(+0.00%)
Jul 26, 2021 2.400 2.400 2.400 0 -0.08(-3.23%)
Jul 23, 2021 2.380 2.480 2.380 2.480 8,400 +0.16(+6.90%)
Jul 21, 2021 2.320 2.320 2.320 0 +0.07(+3.11%)
Jul 20, 2021 2.250 2.250 2.250 2.250 139 -0.10(-4.26%)
Jul 19, 2021 2.350 2.350 2.350 2.350 500 +0.04(+1.73%)
Jul 16, 2021 2.650 2.700 2.300 2.310 8,424 -0.39(-14.44%)
Jul 15, 2021 2.390 2.700 2.390 2.700 7,400 +0.31(+12.97%)
Jul 14, 2021 2.390 2.390 2.390 2.390 3,700 +0.00(+0.00%)
Jul 13, 2021 2.390 2.390 2.390 2.390 1,300 +0.00(+0.00%)
Jul 12, 2021 2.380 2.390 2.380 2.390 9,200 +0.01(+0.42%)
Jul 09, 2021 2.490 2.490 2.380 2.380 875 -0.12(-4.80%)
Jul 07, 2021 2.500 2.500 2.500 0 +0.10(+4.17%)
Jul 06, 2021 2.330 2.400 2.330 2.400 5,300 +0.07(+3.00%)
Jul 05, 2021 2.320 2.330 2.320 2.330 1,800 +0.00(+0.00%)
Jul 02, 2021 2.350 2.350 2.250 2.330 1,300 +0.08(+3.56%)
Jun 30, 2021 2.250 2.250 2.250 0 +0.15(+7.14%)
Jun 29, 2021 2.100 2.100 2.090 2.100 1,800 -0.10(-4.55%)
Jun 25, 2021 2.200 2.200 2.200 75 -0.08(-3.51%)
Jun 23, 2021 2.280 2.280 2.280 0 +0.00(+0.00%)
Jun 22, 2021 2.260 2.280 2.260 2.280 3,800 +0.08(+3.64%)
Jun 18, 2021 2.200 2.200 2.200 0 +0.00(+0.00%)
Jun 17, 2021 2.210 2.210 2.200 2.200 7,400 -0.05(-2.22%)
Jun 16, 2021 2.040 2.250 2.040 2.250 2,540 +0.05(+2.27%)
Jun 15, 2021 2.250 2.250 2.200 2.200 6,000 -0.01(-0.45%)
Jun 14, 2021 2.200 2.300 2.200 2.210 3,160 +0.11(+5.24%)
Jun 11, 2021 2.100 2.100 2.100 2.100 700 +0.00(+0.00%)
Jun 10, 2021 2.100 2.100 2.100 2.100 400 -0.05(-2.33%)
Jun 08, 2021 2.150 2.150 2.150 0 +0.00(+0.00%)
Jun 07, 2021 2.160 2.200 2.150 2.150 2,440 -0.05(-2.27%)
Jun 04, 2021 2.210 2.210 2.200 2.200 12,063 -0.25(-10.20%)
Jun 03, 2021 248.00 2.580 2.450 2.450 453,400 -0.15(-5.77%)
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.