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

Pacific Booker Minerals Inc (TSV: BKM )

0.5700 +0.0200 (+3.64%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 14, 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 30, 2009 6.490 6.490 6.250 6.250 3,300 -0.29(-4.43%)
Sep 29, 2009 6.590 6.590 5.850 6.540 7,570 +0.14(+2.19%)
Sep 28, 2009 6.360 6.400 6.360 6.400 2,031 +0.20(+3.23%)
Sep 25, 2009 6.270 6.400 6.200 6.200 1,760 -0.20(-3.13%)
Sep 24, 2009 6.200 6.400 6.200 6.400 3,000 +0.07(+1.11%)
Sep 23, 2009 6.550 6.550 6.330 6.330 4,079 -0.17(-2.62%)
Sep 22, 2009 6.500 6.500 6.500 6.500 512 +0.21(+3.34%)
Sep 21, 2009 6.400 6.500 6.290 6.290 15,000 -0.01(-0.16%)
Sep 18, 2009 6.000 6.300 6.000 6.300 2,300 -0.07(-1.10%)
Sep 17, 2009 6.370 6.370 5.740 6.370 5,955 +0.02(+0.31%)
Sep 16, 2009 6.050 6.350 6.010 6.350 4,870 +0.00(+0.00%)
Sep 15, 2009 6.210 6.350 6.200 6.350 1,847 +0.15(+2.42%)
Sep 14, 2009 6.440 6.440 6.200 6.200 3,675 -0.20(-3.13%)
Sep 11, 2009 6.400 6.400 6.400 6.400 250 +0.20(+3.23%)
Sep 10, 2009 6.150 6.200 6.150 6.200 6,800 +0.10(+1.64%)
Sep 09, 2009 6.200 6.200 6.100 6.100 2,300 -0.09(-1.45%)
Sep 08, 2009 6.210 6.210 6.050 6.190 2,500 -0.11(-1.75%)
Sep 04, 2009 6.300 6.300 6.300 6.300 100 +0.00(+0.00%)
Sep 03, 2009 6.300 6.440 6.290 6.300 2,000 -0.14(-2.17%)
Sep 02, 2009 6.440 6.440 6.440 6.440 390 +0.04(+0.63%)
Sep 01, 2009 6.350 6.400 6.350 6.400 400 -0.05(-0.78%)
Aug 31, 2009 6.330 6.450 6.270 6.450 2,700 +0.15(+2.38%)
Aug 28, 2009 6.460 6.460 6.300 6.300 1,200 -0.01(-0.16%)
Aug 27, 2009 6.310 6.310 6.310 6.310 200 +0.06(+0.96%)
Aug 26, 2009 6.310 6.310 6.250 6.250 1,280 +0.00(+0.00%)
Aug 25, 2009 6.500 6.500 6.250 6.250 5,492 -0.24(-3.70%)
Aug 24, 2009 6.500 6.500 6.490 6.490 1,500 -0.01(-0.15%)
Aug 21, 2009 6.480 6.500 6.480 6.500 2,000 +0.00(+0.00%)
Aug 20, 2009 6.500 6.540 6.500 6.500 3,274 +0.00(+0.00%)
Aug 19, 2009 6.400 6.500 6.400 6.500 4,355 +0.20(+3.17%)
Aug 18, 2009 6.260 6.330 6.250 6.300 5,800 -0.20(-3.08%)
Aug 17, 2009 6.400 6.580 6.300 6.500 4,650 +0.10(+1.56%)
Aug 14, 2009 6.490 6.500 6.400 6.400 1,150 -0.10(-1.54%)
Aug 13, 2009 6.500 6.500 6.500 6.500 803 +0.00(+0.00%)
Aug 12, 2009 6.350 6.500 6.350 6.500 1,500 +0.00(+0.00%)
Aug 11, 2009 6.500 6.500 6.500 0 +0.00(+0.00%)
Aug 10, 2009 6.850 6.850 6.500 6.500 4,800 -0.25(-3.70%)
Aug 07, 2009 6.300 6.760 6.260 6.750 10,346 +0.36(+5.63%)
Aug 06, 2009 6.260 6.390 6.260 6.390 2,100 +0.14(+2.24%)
Aug 05, 2009 6.250 6.250 6.250 0 +0.00(+0.00%)
Aug 04, 2009 6.650 6.650 6.250 6.250 2,600 -0.01(-0.16%)
Jul 31, 2009 6.500 6.550 6.250 6.260 2,880 -0.28(-4.28%)
Jul 30, 2009 6.490 6.540 6.360 6.540 7,695 +0.19(+2.99%)
Jul 29, 2009 6.350 6.350 6.350 6.350 200 -0.20(-3.05%)
Jul 28, 2009 6.990 6.990 6.300 6.550 9,775 +0.01(+0.15%)
Jul 27, 2009 6.500 6.540 6.300 6.540 1,150 +0.03(+0.46%)
Jul 24, 2009 6.450 6.510 6.450 6.510 1,766 +0.06(+0.93%)
Jul 23, 2009 6.490 6.500 6.250 6.450 6,160 -0.03(-0.46%)
Jul 22, 2009 6.500 6.500 6.040 6.480 4,561 +0.23(+3.68%)
Jul 21, 2009 6.100 6.250 6.100 6.250 2,950 +0.17(+2.80%)
Jul 20, 2009 5.910 6.080 5.900 6.080 1,600 +0.04(+0.66%)
Jul 17, 2009 6.000 6.100 5.800 6.040 1,850 +0.14(+2.37%)
Jul 16, 2009 5.900 6.000 5.900 5.900 2,000 -0.10(-1.67%)
Jul 15, 2009 5.750 6.000 5.750 6.000 9,550 +0.35(+6.19%)
Jul 14, 2009 5.420 5.650 5.200 5.650 1,500 -0.10(-1.74%)
Jul 13, 2009 5.750 5.750 5.750 5.750 500 +0.00(+0.00%)
Jul 10, 2009 5.600 5.750 5.500 5.750 6,800 +0.07(+1.23%)
Jul 09, 2009 5.680 5.680 5.680 5.680 400 +0.00(+0.00%)
Jul 08, 2009 5.130 5.680 5.060 5.680 800 +0.58(+11.37%)
Jul 07, 2009 5.170 5.170 5.100 5.100 1,500 -0.15(-2.86%)
Jul 06, 2009 5.200 5.250 5.200 5.250 1,223 +0.00(+0.00%)
Jul 03, 2009 5.250 5.250 5.250 5.250 1,000 -0.15(-2.78%)
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.