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, 2014 4.950 4.950 4.950 4.950 300 +0.15(+3.13%)
Jul 30, 2014 5.100 5.100 4.800 4.800 1,800 -0.30(-5.88%)
Jul 29, 2014 5.100 5.100 5.000 5.100 1,100 -0.02(-0.39%)
Jul 28, 2014 5.000 5.150 5.000 5.120 2,736 +0.22(+4.49%)
Jul 25, 2014 4.900 5.100 4.900 4.900 1,600 +0.08(+1.66%)
Jul 24, 2014 4.940 4.940 4.820 4.820 10,340 -0.33(-6.41%)
Jul 22, 2014 5.150 5.150 0 +0.10(+1.98%)
Jul 21, 2014 5.000 5.050 5.000 5.050 2,750 +0.04(+0.80%)
Jul 18, 2014 5.010 5.010 5.010 5.010 600 -0.08(-1.57%)
Jul 17, 2014 5.050 5.090 5.050 5.090 1,311 +0.14(+2.83%)
Jul 16, 2014 4.950 4.950 4.950 4.950 2,122 -0.09(-1.79%)
Jul 15, 2014 4.910 5.050 4.910 5.040 1,280 +0.14(+2.86%)
Jul 14, 2014 5.000 5.000 4.900 4.900 1,500 +0.00(+0.00%)
Jul 11, 2014 4.950 4.950 4.900 4.900 5,310 +0.00(+0.00%)
Jul 10, 2014 5.090 5.090 4.900 4.900 3,472 -0.03(-0.61%)
Jul 09, 2014 4.930 4.930 4.930 4.930 290 +0.01(+0.20%)
Jul 08, 2014 4.920 4.920 4.920 4.920 1,981 -0.05(-1.01%)
Jul 04, 2014 4.970 4.970 0 +0.02(+0.40%)
Jul 03, 2014 5.020 5.020 4.950 4.950 7,181 -0.20(-3.88%)
Jul 02, 2014 5.150 5.150 5.150 5.150 600 +0.05(+0.98%)
Jun 30, 2014 5.100 5.100 5.100 0 +0.20(+4.08%)
Jun 27, 2014 4.750 4.900 4.750 4.900 4,875 +0.05(+1.03%)
Jun 26, 2014 5.180 5.180 4.850 4.850 1,700 -0.40(-7.62%)
Jun 24, 2014 5.250 5.250 5.250 0 -0.19(-3.49%)
Jun 20, 2014 5.440 5.440 5.440 50 +0.24(+4.62%)
Jun 19, 2014 5.200 5.200 5.200 5.200 200 -0.16(-2.99%)
Jun 18, 2014 5.100 5.360 5.100 5.360 700 -0.04(-0.74%)
Jun 17, 2014 5.620 5.620 5.000 5.400 3,433 +0.00(+0.00%)
Jun 16, 2014 5.400 5.400 5.400 5.400 2,420 +0.40(+8.00%)
Jun 13, 2014 5.440 5.500 5.000 5.000 5,555 -0.44(-8.09%)
Jun 12, 2014 5.440 5.440 5.440 5.440 300 +0.04(+0.74%)
Jun 11, 2014 5.400 5.400 5.400 5.400 1,120 +0.24(+4.65%)
Jun 10, 2014 5.310 5.310 5.160 5.160 3,100 +0.04(+0.78%)
Jun 06, 2014 5.120 5.120 5.120 5.120 1,400 -0.23(-4.30%)
Jun 05, 2014 5.250 5.350 5.250 5.350 2,343 +0.35(+7.00%)
Jun 03, 2014 5.000 5.000 5.000 5.000 0 +0.35(+7.53%)
Jun 02, 2014 5.400 5.400 4.650 4.650 5,570 -1.00(-17.70%)
May 30, 2014 5.750 5.750 5.650 5.650 1,500 +0.00(+0.00%)
May 29, 2014 5.600 5.650 5.600 5.650 1,379 -0.30(-5.04%)
May 28, 2014 5.890 5.950 5.890 5.950 1,925 +0.35(+6.25%)
May 27, 2014 5.700 5.700 5.250 5.600 6,200 -0.15(-2.61%)
May 26, 2014 5.000 5.750 5.000 5.750 14,283 +1.02(+21.56%)
May 23, 2014 4.700 4.730 4.700 4.730 870 -0.22(-4.44%)
May 22, 2014 4.950 4.950 4.950 4.950 300 -0.05(-1.00%)
May 21, 2014 5.000 5.000 5.000 5.000 580 +0.00(+0.00%)
May 20, 2014 5.000 5.000 5.000 5.000 2,720 +0.00(+0.00%)
May 16, 2014 5.000 5.000 5.000 0 +0.00(+0.00%)
May 09, 2014 5.000 5.000 5.000 0 -0.05(-0.99%)
May 08, 2014 4.790 5.050 4.790 5.050 1,238 +0.20(+4.12%)
May 07, 2014 4.950 5.290 4.850 4.850 7,750 -0.10(-2.02%)
May 06, 2014 5.000 5.100 4.950 4.950 1,500 -0.15(-2.94%)
May 05, 2014 5.380 5.380 4.700 5.100 10,400 -0.65(-11.30%)
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.