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

Pacific Booker Minerals Inc (TSV: BKM )

0.5500 UNCHANGED
Streaming Delayed Price Updated: 2:52 PM EDT, May 31, 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, 2007 10.00 10.00 9.900 9.900 6,900 -0.18(-1.79%)
May 30, 2007 9.950 10.25 9.950 10.08 2,300 -0.13(-1.27%)
May 29, 2007 11.00 11.00 9.930 10.21 1,916 +0.21(+2.10%)
May 25, 2007 10.00 10.00 9.100 10.00 5,629 -0.45(-4.31%)
May 24, 2007 10.00 10.50 10.00 10.45 9,340 -0.05(-0.48%)
May 23, 2007 11.47 11.47 10.50 10.50 4,700 -0.98(-8.54%)
May 22, 2007 11.50 11.50 11.45 11.48 2,350 -0.03(-0.26%)
May 21, 2007 11.70 11.70 11.25 11.51 9,169 +0.00(+0.00%)
May 18, 2007 11.70 11.70 11.25 11.51 9,169 -0.19(-1.62%)
May 17, 2007 11.82 11.85 11.70 11.70 7,300 -0.29(-2.42%)
May 16, 2007 11.99 11.99 11.99 11.99 908 +0.12(+1.01%)
May 15, 2007 12.00 12.00 11.87 11.87 4,100 -0.13(-1.08%)
May 14, 2007 12.02 12.09 11.87 12.00 10,100 -0.05(-0.41%)
May 11, 2007 11.93 12.10 11.93 12.05 4,500 -0.05(-0.41%)
May 10, 2007 11.95 12.10 11.89 12.10 3,236 +0.04(+0.33%)
May 09, 2007 12.00 12.13 11.99 12.06 8,288 -0.06(-0.50%)
May 08, 2007 12.10 12.15 11.90 12.12 7,830 +0.02(+0.17%)
May 07, 2007 12.00 12.21 12.00 12.10 6,971 +0.20(+1.68%)
May 04, 2007 11.60 11.90 11.60 11.90 1,400 -0.09(-0.75%)
May 03, 2007 11.60 11.99 11.50 11.99 1,919 -0.01(-0.08%)
May 02, 2007 12.00 12.00 12.00 12.00 1,696 +0.88(+7.91%)
May 01, 2007 11.91 11.92 11.12 11.12 6,585 -0.98(-8.10%)
Apr 30, 2007 12.30 12.30 12.00 12.10 4,588 +0.10(+0.83%)
Apr 27, 2007 11.99 12.05 11.83 12.00 5,390 +0.20(+1.69%)
Apr 26, 2007 12.00 12.00 11.80 11.80 4,970 +0.12(+1.03%)
Apr 25, 2007 12.25 12.25 11.68 11.68 5,000 -0.62(-5.04%)
Apr 24, 2007 11.86 12.30 11.86 12.30 6,194 +0.44(+3.71%)
Apr 23, 2007 11.50 12.12 11.50 11.86 21,215 +0.36(+3.13%)
Apr 20, 2007 11.25 11.50 11.25 11.50 14,200 +0.25(+2.22%)
Apr 19, 2007 11.19 11.25 11.19 11.25 28,970 +0.25(+2.27%)
Apr 18, 2007 11.16 11.25 11.00 11.00 8,565 -0.17(-1.52%)
Apr 17, 2007 11.25 11.25 11.00 11.17 6,810 +0.02(+0.18%)
Apr 16, 2007 10.50 11.60 10.41 11.15 60,305 +0.97(+9.53%)
Apr 13, 2007 10.20 10.30 10.00 10.18 15,380 -0.02(-0.20%)
Apr 12, 2007 10.15 10.23 10.00 10.20 23,590 +0.20(+2.00%)
Apr 11, 2007 10.00 10.00 9.800 10.00 3,800 -0.05(-0.50%)
Apr 10, 2007 10.04 10.05 9.800 10.05 3,019 +0.00(+0.00%)
Apr 09, 2007 10.00 10.10 10.00 10.05 5,790 -0.10(-0.99%)
Apr 05, 2007 10.05 10.15 10.00 10.15 6,926 +0.40(+4.10%)
Apr 04, 2007 9.750 9.750 9.750 9.750 254 +0.00(+0.00%)
Apr 03, 2007 10.00 10.00 9.750 9.750 4,362 -0.25(-2.50%)
Apr 02, 2007 9.750 10.00 9.500 10.00 32,095 +0.50(+5.26%)
Mar 30, 2007 9.600 9.750 9.500 9.500 16,903 +0.00(+0.00%)
Mar 29, 2007 9.200 9.720 9.200 9.500 11,417 +0.25(+2.70%)
Mar 28, 2007 9.190 9.440 9.190 9.250 2,350 +0.06(+0.65%)
Mar 27, 2007 9.700 9.700 9.190 9.190 3,700 +0.07(+0.77%)
Mar 26, 2007 8.900 9.120 8.900 9.120 3,580 +0.32(+3.64%)
Mar 23, 2007 8.720 8.900 8.720 8.800 8,775 -0.80(-8.33%)
Mar 22, 2007 9.750 9.750 8.710 9.600 6,434 +0.10(+1.05%)
Mar 21, 2007 8.740 9.990 8.740 9.500 23,830 +0.75(+8.57%)
Mar 20, 2007 8.330 8.750 8.330 8.750 31,700 +0.15(+1.74%)
Mar 19, 2007 7.900 8.600 7.900 8.600 31,045 +0.57(+7.10%)
Mar 16, 2007 7.990 8.050 7.990 8.030 11,500 +0.01(+0.12%)
Mar 15, 2007 7.800 8.020 7.760 8.020 8,140 +0.12(+1.52%)
Mar 14, 2007 7.800 7.900 7.700 7.900 5,174 +0.15(+1.94%)
Mar 13, 2007 7.800 7.920 7.550 7.750 14,300 +0.20(+2.65%)
Mar 12, 2007 7.550 7.730 7.550 7.550 12,900 +0.00(+0.00%)
Mar 09, 2007 7.600 7.700 7.400 7.550 7,175 -0.05(-0.66%)
Mar 08, 2007 7.950 7.950 7.500 7.600 12,810 -0.40(-5.00%)
Mar 07, 2007 8.000 8.000 8.000 8.000 2,000 -0.15(-1.84%)
Mar 06, 2007 8.150 8.150 8.000 8.150 13,198 +0.15(+1.88%)
Mar 05, 2007 7.950 8.000 7.870 8.000 7,115 -0.01(-0.12%)
Mar 02, 2007 8.000 8.010 7.930 8.010 8,538 +0.01(+0.12%)
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.