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

Pacific Booker Minerals Inc (TSV: BKM )

0.5100 -0.0300 (-5.56%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jun 21, 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 (%)
Sep 29, 2006 7.750 8.000 7.750 8.000 400 +0.30(+3.90%)
Sep 28, 2006 7.750 7.750 7.700 7.700 1,050 -0.30(-3.75%)
Sep 27, 2006 8.000 8.000 8.000 8.000 500 -0.10(-1.23%)
Sep 26, 2006 8.100 8.100 8.100 8.100 2,600 +0.00(+0.00%)
Sep 25, 2006 8.010 8.100 7.700 8.100 8,450 +0.10(+1.25%)
Sep 22, 2006 8.290 8.480 8.000 8.000 2,400 -0.29(-3.50%)
Sep 21, 2006 8.100 8.290 8.100 8.290 3,200 +0.28(+3.50%)
Sep 20, 2006 8.050 8.050 8.010 8.010 1,608 -0.47(-5.54%)
Sep 19, 2006 8.400 8.500 8.400 8.480 6,125 +0.18(+2.17%)
Sep 18, 2006 8.450 8.450 8.300 8.300 800 -0.20(-2.35%)
Sep 15, 2006 8.100 8.500 8.000 8.500 7,370 +0.00(+0.00%)
Sep 14, 2006 8.460 8.500 8.460 8.500 6,800 +0.50(+6.25%)
Sep 13, 2006 8.100 8.100 8.000 8.000 200 -0.50(-5.88%)
Sep 12, 2006 8.500 8.500 8.360 8.500 5,200 +0.00(+0.00%)
Sep 11, 2006 8.400 8.500 8.400 8.500 5,000 +0.00(+0.00%)
Sep 08, 2006 8.500 8.500 8.100 8.500 8,120 +0.24(+2.91%)
Sep 06, 2006 8.000 8.260 7.850 8.260 5,415 -0.49(-5.60%)
Sep 05, 2006 8.500 8.750 7.840 8.750 8,080 +0.75(+9.38%)
Sep 01, 2006 8.800 8.800 8.000 8.000 8,096 -0.75(-8.57%)
Aug 31, 2006 8.100 8.750 8.010 8.750 52,995 +0.45(+5.42%)
Aug 30, 2006 8.100 8.350 8.100 8.300 19,020 +0.15(+1.84%)
Aug 29, 2006 8.000 8.200 8.000 8.150 13,885 +0.16(+2.00%)
Aug 28, 2006 8.000 8.000 7.900 7.990 1,690 +0.09(+1.14%)
Aug 25, 2006 7.650 8.150 7.650 7.900 38,280 +0.25(+3.27%)
Aug 24, 2006 7.650 7.650 7.250 7.650 8,450 +0.15(+2.00%)
Aug 23, 2006 7.450 7.500 7.100 7.500 8,250 +0.05(+0.67%)
Aug 22, 2006 7.390 7.500 7.390 7.450 5,865 +0.05(+0.68%)
Aug 21, 2006 7.250 7.400 7.250 7.400 3,550 +0.15(+2.07%)
Aug 18, 2006 6.740 7.250 6.700 7.250 16,860 +0.75(+11.54%)
Aug 17, 2006 6.900 6.900 6.500 6.500 5,100 -0.28(-4.13%)
Aug 16, 2006 6.500 6.780 6.500 6.780 4,100 +0.28(+4.31%)
Aug 15, 2006 6.750 6.750 6.500 6.500 4,300 -0.20(-2.99%)
Aug 14, 2006 6.700 6.700 6.700 6.700 1,000 -0.05(-0.74%)
Aug 11, 2006 6.700 6.750 6.700 6.750 2,200 +0.55(+8.87%)
Aug 10, 2006 6.200 6.200 6.200 6.200 2,550 -0.55(-8.15%)
Aug 09, 2006 7.000 7.000 6.750 6.750 1,400 -0.25(-3.57%)
Aug 08, 2006 6.700 7.100 6.700 7.000 20,700 +0.25(+3.70%)
Aug 07, 2006 6.250 6.750 6.200 6.750 1,800 +0.00(+0.00%)
Aug 04, 2006 6.250 6.750 6.200 6.750 1,800 +0.00(+0.00%)
Aug 03, 2006 6.750 6.750 6.750 6.750 1,700 +0.05(+0.75%)
Aug 02, 2006 6.400 6.700 6.400 6.700 727 -0.20(-2.90%)
Aug 01, 2006 6.000 6.900 6.000 6.900 15,500 +0.00(+0.00%)
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%)
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.