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 29, 2012 12.15 12.15 12.15 0 -0.60(-4.71%)
Jun 28, 2012 12.86 12.86 12.50 12.75 2,200 -0.25(-1.92%)
Jun 27, 2012 13.03 13.03 12.56 13.00 2,660 +0.15(+1.17%)
Jun 26, 2012 12.72 12.85 12.68 12.85 600 +0.13(+1.02%)
Jun 25, 2012 13.40 13.40 12.72 12.72 3,150 -0.08(-0.63%)
Jun 22, 2012 12.80 12.80 12.80 12.80 1,865 -0.11(-0.85%)
Jun 21, 2012 13.20 13.25 12.91 12.91 4,555 -0.34(-2.57%)
Jun 20, 2012 13.01 13.30 13.00 13.25 15,921 +0.75(+6.00%)
Jun 19, 2012 12.84 13.00 12.50 12.50 14,929 +0.14(+1.13%)
Jun 18, 2012 12.55 12.60 12.20 12.36 6,746 -0.47(-3.66%)
Jun 15, 2012 11.75 12.83 11.51 12.83 10,629 +1.32(+11.47%)
Jun 14, 2012 11.45 11.82 11.45 11.51 3,820 +0.06(+0.52%)
Jun 13, 2012 11.40 11.55 11.30 11.45 10,147 +0.35(+3.15%)
Jun 12, 2012 11.60 11.60 11.10 11.10 1,850 -0.31(-2.72%)
Jun 11, 2012 11.35 11.95 11.35 11.41 8,143 +0.06(+0.53%)
Jun 08, 2012 11.50 11.50 11.35 11.35 1,200 -0.03(-0.26%)
Jun 07, 2012 10.66 11.77 10.66 11.38 5,270 +0.38(+3.45%)
Jun 06, 2012 11.25 11.50 10.67 11.00 9,737 -0.99(-8.26%)
Jun 05, 2012 12.65 12.65 11.99 11.99 6,865 -0.52(-4.16%)
Jun 04, 2012 13.10 13.10 12.50 12.51 4,407 -0.64(-4.87%)
Jun 02, 2012 13.25 13.25 13.09 13.15 1,729 +0.00(+0.00%)
Jun 01, 2012 13.25 13.25 13.09 13.15 1,729 +0.10(+0.77%)
May 31, 2012 13.39 13.39 13.05 13.05 5,150 -0.01(-0.08%)
May 30, 2012 13.40 13.40 13.06 13.06 4,355 -0.12(-0.91%)
May 29, 2012 13.01 13.20 13.00 13.18 2,305 -0.07(-0.53%)
May 28, 2012 13.21 13.25 13.20 13.25 1,100 +0.05(+0.38%)
May 25, 2012 12.90 13.20 12.90 13.20 1,678 +0.00(+0.00%)
May 24, 2012 12.94 13.40 12.94 13.20 5,950 +0.59(+4.68%)
May 23, 2012 12.94 12.96 12.61 12.61 5,040 -0.20(-1.56%)
May 22, 2012 12.50 12.88 12.50 12.81 2,902 -0.20(-1.54%)
May 18, 2012 13.01 13.01 13.01 0 +0.01(+0.08%)
May 17, 2012 13.10 13.10 12.75 13.00 5,351 -0.14(-1.07%)
May 16, 2012 13.26 13.30 13.00 13.14 9,225 -0.08(-0.61%)
May 15, 2012 13.10 13.80 13.10 13.22 4,470 -0.43(-3.15%)
May 14, 2012 13.61 13.85 13.60 13.65 12,665 +0.15(+1.11%)
May 11, 2012 13.00 13.68 13.00 13.50 10,497 +0.35(+2.66%)
May 10, 2012 13.25 13.25 13.00 13.15 2,920 +0.25(+1.94%)
May 09, 2012 13.24 13.25 12.82 12.90 24,024 +0.05(+0.39%)
May 08, 2012 13.00 13.50 12.85 12.85 4,362 -0.15(-1.15%)
May 07, 2012 13.74 13.85 13.00 13.00 5,580 -0.62(-4.55%)
May 04, 2012 13.79 13.89 13.60 13.62 6,683 -0.13(-0.95%)
May 03, 2012 12.85 13.83 12.85 13.75 7,845 +0.90(+7.00%)
May 02, 2012 12.40 12.89 12.40 12.85 2,924 +0.70(+5.76%)
May 01, 2012 11.24 12.30 11.24 12.15 12,220 +1.10(+9.95%)
Apr 30, 2012 12.30 12.42 11.05 11.05 10,575 -1.25(-10.16%)
Apr 27, 2012 13.20 13.69 12.30 12.30 20,272 -0.90(-6.82%)
Apr 26, 2012 13.00 13.45 12.73 13.20 6,770 +0.20(+1.54%)
Apr 25, 2012 13.79 14.00 12.90 13.00 14,533 -0.85(-6.14%)
Apr 24, 2012 13.45 15.00 13.45 13.85 10,267 +1.00(+7.78%)
Apr 23, 2012 11.50 12.98 11.50 12.85 34,652 +1.35(+11.74%)
Apr 20, 2012 10.50 11.50 10.50 11.50 16,436 +1.01(+9.63%)
Apr 19, 2012 10.25 10.49 10.20 10.49 2,970 +0.34(+3.35%)
Apr 18, 2012 10.30 10.49 10.01 10.15 4,588 +0.15(+1.50%)
Apr 17, 2012 10.00 10.00 9.950 10.00 4,696 +0.00(+0.00%)
Apr 16, 2012 9.990 10.60 9.910 10.00 16,160 +0.40(+4.17%)
Apr 13, 2012 9.750 9.750 9.600 9.600 4,026 -0.15(-1.54%)
Apr 12, 2012 9.750 9.750 9.750 9.750 500 +0.00(+0.00%)
Apr 11, 2012 9.650 9.750 9.600 9.750 6,650 +0.15(+1.56%)
Apr 10, 2012 9.460 9.600 9.440 9.600 8,486 +0.20(+2.13%)
Apr 09, 2012 9.400 9.490 9.340 9.400 1,960 +0.07(+0.75%)
Apr 05, 2012 9.240 9.330 9.200 9.330 5,350 +0.23(+2.53%)
Apr 04, 2012 9.130 9.130 9.100 9.100 1,600 -0.10(-1.09%)
Apr 03, 2012 9.200 9.200 9.200 0 +0.00(+0.00%)
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.