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 (%)
Sep 28, 2007 10.25 10.50 10.25 10.50 1,100 +0.00(+0.00%)
Sep 27, 2007 10.50 10.50 10.15 10.50 7,940 +0.10(+0.96%)
Sep 26, 2007 10.40 10.40 10.40 10.40 2,438 +0.00(+0.00%)
Sep 25, 2007 10.50 10.50 10.40 10.40 1,500 -0.10(-0.95%)
Sep 24, 2007 10.90 10.90 10.50 10.50 3,700 -0.40(-3.67%)
Sep 21, 2007 10.55 11.00 10.39 10.90 3,900 -0.10(-0.91%)
Sep 20, 2007 10.50 11.45 10.25 11.00 1,600 +0.99(+9.89%)
Sep 19, 2007 10.50 10.75 10.01 10.01 5,880 -0.44(-4.21%)
Sep 18, 2007 10.97 10.98 10.45 10.45 6,000 -0.29(-2.70%)
Sep 17, 2007 11.05 11.05 10.65 10.74 4,800 -0.26(-2.36%)
Sep 14, 2007 11.01 11.01 9.750 11.00 4,000 +0.00(+0.00%)
Sep 13, 2007 11.50 11.55 11.00 11.00 3,170 -0.35(-3.08%)
Sep 12, 2007 11.60 11.75 11.35 11.35 5,769 -0.15(-1.30%)
Sep 11, 2007 11.51 11.51 11.50 11.50 800 -0.02(-0.17%)
Sep 10, 2007 11.96 12.00 11.52 11.52 1,400 +0.02(+0.17%)
Sep 07, 2007 11.99 11.99 11.50 11.50 3,100 -0.50(-4.17%)
Sep 06, 2007 11.60 12.00 11.50 12.00 5,985 +0.25(+2.13%)
Sep 05, 2007 11.99 11.99 11.74 11.75 610 +0.00(+0.00%)
Sep 04, 2007 11.75 11.75 11.75 11.75 200 +0.15(+1.29%)
Aug 31, 2007 12.00 12.00 11.60 11.60 450 -0.40(-3.33%)
Aug 30, 2007 11.97 12.10 11.97 12.00 7,875 +0.15(+1.27%)
Aug 29, 2007 11.50 11.95 11.50 11.85 5,700 +0.25(+2.16%)
Aug 28, 2007 11.25 11.70 11.25 11.60 3,900 +0.35(+3.11%)
Aug 27, 2007 11.25 11.25 11.25 11.25 800 +0.00(+0.00%)
Aug 24, 2007 11.25 11.25 11.25 11.25 1,000 +0.00(+0.00%)
Aug 23, 2007 11.25 11.25 11.25 11.25 235 +0.00(+0.00%)
Aug 22, 2007 11.00 11.25 11.00 11.25 2,400 +0.25(+2.27%)
Aug 21, 2007 11.00 11.45 11.00 11.00 4,900 +0.49(+4.66%)
Aug 20, 2007 11.10 11.10 10.45 10.51 1,000 -0.74(-6.58%)
Aug 17, 2007 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Aug 16, 2007 11.25 11.50 11.25 11.25 11,557 -0.50(-4.26%)
Aug 15, 2007 11.90 12.00 11.75 11.75 3,020 -0.25(-2.08%)
Aug 14, 2007 12.45 12.45 12.00 12.00 1,100 -0.40(-3.23%)
Aug 13, 2007 12.00 13.00 12.00 12.40 6,685 +0.40(+3.33%)
Aug 10, 2007 12.00 12.05 11.70 12.00 2,830 +0.00(+0.00%)
Aug 09, 2007 12.00 12.00 12.00 12.00 540 +0.00(+0.00%)
Aug 08, 2007 11.95 12.00 11.95 12.00 3,107 +0.10(+0.84%)
Aug 07, 2007 11.60 11.90 11.59 11.90 2,281 +0.70(+6.25%)
Aug 06, 2007 11.50 11.50 11.20 11.20 2,020 +0.00(+0.00%)
Aug 03, 2007 11.50 11.50 11.20 11.20 2,020 -0.30(-2.61%)
Aug 02, 2007 11.78 11.78 11.50 11.50 1,430 -0.40(-3.36%)
Aug 01, 2007 11.85 11.90 11.40 11.90 1,900 +0.75(+6.73%)
Jul 31, 2007 10.90 11.95 10.90 11.15 2,400 -0.40(-3.46%)
Jul 30, 2007 11.45 12.00 11.05 11.55 15,706 +0.75(+6.94%)
Jul 27, 2007 10.51 11.00 10.51 10.80 9,300 +0.38(+3.65%)
Jul 26, 2007 10.95 10.95 10.42 10.42 2,500 +0.12(+1.17%)
Jul 25, 2007 10.30 10.30 10.30 10.30 300 -0.20(-1.90%)
Jul 24, 2007 10.50 10.63 10.50 10.50 3,627 -0.25(-2.33%)
Jul 23, 2007 10.72 10.75 10.50 10.75 3,900 +0.35(+3.37%)
Jul 20, 2007 11.00 11.00 10.40 10.40 9,415 -0.60(-5.45%)
Jul 19, 2007 11.10 11.10 11.00 11.00 900 -0.10(-0.90%)
Jul 18, 2007 11.50 11.50 11.10 11.10 1,050 -0.40(-3.48%)
Jul 17, 2007 11.70 11.70 11.50 11.50 1,118 -0.30(-2.54%)
Jul 16, 2007 11.96 11.96 11.80 11.80 1,200 -0.30(-2.48%)
Jul 13, 2007 11.75 12.10 11.75 12.10 1,500 +0.35(+2.98%)
Jul 12, 2007 11.98 12.05 11.75 11.75 4,000 -0.35(-2.89%)
Jul 11, 2007 12.00 12.10 12.00 12.10 1,600 +0.10(+0.83%)
Jul 10, 2007 12.05 12.05 12.00 12.00 1,415 +0.26(+2.21%)
Jul 09, 2007 12.00 12.05 11.70 11.74 15,491 +0.04(+0.34%)
Jul 06, 2007 11.70 11.70 11.70 11.70 500 -0.09(-0.76%)
Jul 05, 2007 11.27 11.95 11.26 11.79 12,100 +0.52(+4.61%)
Jul 03, 2007 11.30 11.30 11.27 11.27 3,700 -0.23(-2.00%)
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.