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 (%)
Jul 31, 2006 6.680 6.900 6.680 6.900 6,806 +0.30(+4.55%)
Jul 28, 2006 6.100 6.650 6.100 6.600 9,300 +0.05(+0.76%)
Jul 27, 2006 6.150 6.550 6.050 6.550 14,500 +0.45(+7.38%)
Jul 26, 2006 5.750 6.200 5.700 6.100 16,200 -0.35(-5.43%)
Jul 25, 2006 6.000 6.450 5.750 6.450 7,800 +0.20(+3.20%)
Jul 24, 2006 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jul 21, 2006 6.000 6.500 6.000 6.250 10,300 +0.25(+4.17%)
Jul 20, 2006 6.000 6.950 6.000 6.000 5,126 +0.00(+0.00%)
Jul 19, 2006 5.200 6.150 5.200 6.000 2,900 +0.00(+0.00%)
Jul 18, 2006 6.000 6.000 5.500 6.000 12,220 +0.50(+9.09%)
Jul 17, 2006 6.050 6.150 5.500 5.500 10,430 -0.30(-5.17%)
Jul 14, 2006 5.250 5.800 5.250 5.800 7,600 +0.69(+13.50%)
Jul 13, 2006 4.990 5.250 4.990 5.110 7,200 +0.11(+2.20%)
Jul 12, 2006 5.000 5.000 5.000 5.000 100 -0.01(-0.20%)
Jul 11, 2006 4.900 5.050 4.090 5.010 8,500 +0.01(+0.20%)
Jul 10, 2006 4.900 5.000 4.850 5.000 4,185 +0.00(+0.00%)
Jul 07, 2006 5.000 5.000 4.800 5.000 2,820 +0.00(+0.00%)
Jul 06, 2006 5.000 5.000 5.000 5.000 300 -0.10(-1.96%)
Jul 05, 2006 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Jul 03, 2006 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Jun 30, 2006 5.100 5.100 5.100 5.100 375 -0.20(-3.77%)
Jun 29, 2006 5.300 5.300 5.300 5.300 0 -0.20(-3.64%)
Jun 28, 2006 5.250 5.500 5.000 5.500 5,490 +0.25(+4.76%)
Jun 27, 2006 5.300 5.300 5.250 5.250 1,650 -0.38(-6.75%)
Jun 23, 2006 5.450 5.650 5.250 5.630 11,700 +0.63(+12.60%)
Jun 22, 2006 5.490 5.490 5.000 5.000 3,800 +0.05(+1.01%)
Jun 21, 2006 4.950 4.950 4.950 4.950 77 -0.55(-10.00%)
Jun 20, 2006 5.500 5.500 5.500 5.500 1,000 -0.25(-4.35%)
Jun 19, 2006 5.750 5.750 5.750 5.750 1,500 +0.05(+0.88%)
Jun 16, 2006 5.450 5.750 5.150 5.700 3,870 +0.65(+12.87%)
Jun 15, 2006 5.050 5.050 5.050 5.050 500 -0.44(-8.01%)
Jun 14, 2006 5.480 5.490 5.480 5.490 1,100 +0.24(+4.57%)
Jun 13, 2006 5.690 5.690 5.050 5.250 7,400 +0.00(+0.00%)
Jun 12, 2006 5.750 5.750 5.250 5.250 1,700 -0.24(-4.37%)
Jun 09, 2006 5.490 5.490 5.490 5.490 500 +0.39(+7.65%)
Jun 08, 2006 5.100 5.100 5.050 5.100 20 +0.05(+0.99%)
Jun 07, 2006 5.850 5.950 5.050 5.050 4,388 -0.65(-11.40%)
Jun 06, 2006 5.750 5.750 5.700 5.700 5,727 -0.05(-0.87%)
Jun 05, 2006 5.740 5.750 5.740 5.750 8,580 +0.50(+9.52%)
Jun 02, 2006 5.250 5.750 5.050 5.250 24,200 +0.00(+0.00%)
Jun 01, 2006 5.000 5.250 5.000 5.250 12,910 +0.25(+5.00%)
May 31, 2006 5.050 5.050 4.950 5.000 19,280 +0.00(+0.00%)
May 30, 2006 5.000 5.050 5.000 5.000 18,225 +0.00(+0.00%)
May 26, 2006 5.000 5.100 5.000 5.000 33,700 +0.00(+0.00%)
May 25, 2006 5.100 5.200 5.000 5.000 19,650 -0.10(-1.96%)
May 24, 2006 5.650 5.650 5.100 5.100 9,728 -0.55(-9.73%)
May 23, 2006 5.600 5.670 5.350 5.650 19,900 +0.05(+0.89%)
May 22, 2006 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
May 19, 2006 5.020 6.000 5.020 5.600 48,700 +0.35(+6.67%)
May 18, 2006 5.510 5.760 4.950 5.250 28,325 -0.55(-9.48%)
May 17, 2006 6.200 6.200 5.800 5.800 9,500 -0.40(-6.45%)
May 16, 2006 6.210 6.210 6.070 6.200 1,440 +0.00(+0.00%)
May 15, 2006 6.450 6.450 6.200 6.200 7,450 -0.30(-4.62%)
May 12, 2006 6.210 6.500 6.210 6.500 12,926 +0.00(+0.00%)
May 11, 2006 6.800 6.800 6.500 6.500 18,400 -0.35(-5.11%)
May 10, 2006 6.850 6.850 6.800 6.850 7,300 +0.05(+0.74%)
May 09, 2006 6.990 6.990 6.800 6.800 7,525 -0.20(-2.86%)
May 08, 2006 7.000 7.050 7.000 7.000 11,427 +0.25(+3.70%)
May 05, 2006 7.800 7.800 6.150 6.750 56,790 -0.85(-11.18%)
May 04, 2006 8.500 8.500 7.510 7.600 41,520 -0.90(-10.59%)
May 03, 2006 8.700 8.720 8.500 8.500 20,577 -0.20(-2.30%)
May 02, 2006 8.500 8.700 8.300 8.700 10,053 +0.45(+5.45%)
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.