Skip to main content

Pacific Booker Minerals Inc (TSV: BKM )

0.5700 +0.0200 (+3.64%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

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.