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 (%)
Jun 30, 2011 7.260 7.350 7.250 7.350 5,480 -0.06(-0.81%)
Jun 29, 2011 7.310 7.410 7.300 7.410 4,156 +0.12(+1.65%)
Jun 28, 2011 7.400 7.400 7.260 7.290 2,250 -0.06(-0.82%)
Jun 27, 2011 7.500 7.500 7.350 7.350 600 -0.10(-1.34%)
Jun 24, 2011 7.680 7.680 7.370 7.450 12,301 +0.00(+0.00%)
Jun 23, 2011 7.680 7.680 7.410 7.450 2,900 +0.00(+0.00%)
Jun 22, 2011 7.450 7.680 7.420 7.450 578 +0.00(+0.00%)
Jun 21, 2011 7.280 7.500 7.250 7.450 16,660 +0.15(+2.05%)
Jun 20, 2011 7.250 7.300 7.260 7.300 2,240 +0.15(+2.10%)
Jun 17, 2011 7.160 7.500 7.150 7.150 17,635 -0.10(-1.38%)
Jun 16, 2011 7.450 7.450 7.160 7.250 4,026 -0.15(-2.03%)
Jun 15, 2011 7.490 7.490 7.340 7.400 2,300 +0.10(+1.37%)
Jun 14, 2011 7.200 7.300 7.200 7.300 2,800 +0.10(+1.39%)
Jun 13, 2011 7.100 7.400 7.100 7.200 4,490 +0.01(+0.14%)
Jun 10, 2011 7.500 7.500 7.010 7.190 6,000 -0.22(-2.97%)
Jun 09, 2011 7.700 7.700 7.300 7.410 7,100 -0.12(-1.59%)
Jun 08, 2011 7.500 7.550 7.460 7.530 4,460 -0.12(-1.57%)
Jun 07, 2011 7.400 7.650 7.350 7.650 6,560 +0.25(+3.38%)
Jun 06, 2011 7.350 7.400 7.350 7.400 1,500 +0.05(+0.68%)
Jun 03, 2011 7.350 7.350 7.350 7.350 150 -0.14(-1.87%)
May 24, 2011 7.490 7.490 7.310 7.490 1,900 +0.20(+2.74%)
May 20, 2011 7.110 7.290 7.110 7.290 650 +0.04(+0.55%)
May 19, 2011 7.300 7.300 7.250 7.250 1,800 -0.01(-0.14%)
May 18, 2011 7.260 7.270 7.260 7.260 1,400 -0.19(-2.55%)
May 17, 2011 7.310 7.450 7.310 7.450 4,554 +0.15(+2.05%)
May 16, 2011 7.200 7.300 7.200 7.300 2,200 +0.13(+1.81%)
May 13, 2011 7.200 7.200 7.150 7.170 3,900 +0.27(+3.91%)
May 12, 2011 7.100 7.110 6.900 6.900 8,800 -0.19(-2.68%)
May 11, 2011 7.200 7.210 7.000 7.090 8,300 -0.16(-2.21%)
May 10, 2011 7.450 7.450 7.250 7.250 4,530 -0.05(-0.68%)
May 09, 2011 7.300 7.430 7.250 7.300 3,600 -0.20(-2.67%)
May 06, 2011 7.410 7.500 7.410 7.500 200 +0.05(+0.67%)
May 05, 2011 7.450 7.450 7.450 0 +0.00(+0.00%)
May 04, 2011 7.580 7.580 7.370 7.450 1,100 -0.13(-1.72%)
May 03, 2011 7.400 7.580 7.250 7.580 1,200 +0.03(+0.40%)
May 02, 2011 7.350 7.550 7.550 7.550 2,349 +0.05(+0.67%)
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%)
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.