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 28, 2012 14.88 14.95 14.88 14.95 11,150 +0.38(+2.61%)
Sep 27, 2012 14.93 14.93 14.57 14.57 5,075 -0.36(-2.41%)
Sep 26, 2012 14.92 14.95 14.87 14.93 11,765 +0.01(+0.07%)
Sep 25, 2012 14.87 14.94 14.75 14.92 14,105 +0.06(+0.40%)
Sep 24, 2012 14.93 14.94 14.86 14.86 4,407 +0.03(+0.20%)
Sep 21, 2012 14.85 14.90 14.80 14.83 9,573 -0.02(-0.13%)
Sep 20, 2012 14.80 14.90 14.80 14.85 12,272 +0.05(+0.34%)
Sep 19, 2012 14.50 14.87 14.50 14.80 13,049 +0.31(+2.14%)
Sep 18, 2012 14.39 14.49 14.38 14.49 12,624 +0.07(+0.49%)
Sep 17, 2012 14.29 14.42 14.28 14.42 5,471 +0.04(+0.28%)
Sep 14, 2012 14.05 14.38 14.04 14.38 1,770 +0.08(+0.56%)
Sep 13, 2012 14.44 14.44 14.25 14.30 10,650 +0.30(+2.14%)
Sep 12, 2012 14.00 14.05 13.88 14.00 3,567 +0.00(+0.00%)
Sep 11, 2012 14.10 14.10 14.00 14.00 4,023 -0.10(-0.71%)
Sep 10, 2012 14.00 14.15 14.00 14.10 7,498 +0.00(+0.00%)
Sep 07, 2012 13.90 14.10 13.90 14.10 5,830 +0.05(+0.36%)
Sep 06, 2012 14.00 14.06 13.95 14.05 4,163 -0.01(-0.07%)
Sep 05, 2012 14.00 14.06 13.64 14.06 4,044 +0.06(+0.43%)
Sep 04, 2012 13.65 14.00 13.65 14.00 19,996 +0.25(+1.82%)
Aug 31, 2012 13.75 13.75 13.75 0 +0.45(+3.38%)
Aug 30, 2012 13.40 13.40 13.25 13.30 6,029 +0.05(+0.38%)
Aug 29, 2012 13.15 13.29 13.10 13.25 6,101 +0.21(+1.61%)
Aug 27, 2012 13.20 13.23 13.04 13.04 5,464 +0.04(+0.31%)
Aug 24, 2012 13.23 13.23 13.00 13.00 2,150 -0.23(-1.74%)
Aug 23, 2012 12.96 13.23 12.93 13.23 12,219 +0.33(+2.56%)
Aug 22, 2012 12.90 12.90 12.90 12.90 1,000 +0.38(+3.04%)
Aug 21, 2012 12.52 12.52 12.52 12.52 50 +0.01(+0.08%)
Aug 20, 2012 12.76 13.05 12.51 12.51 3,980 -0.34(-2.65%)
Aug 17, 2012 12.86 12.92 12.80 12.85 11,985 +0.01(+0.08%)
Aug 16, 2012 12.38 12.84 12.38 12.84 3,473 +0.12(+0.94%)
Aug 15, 2012 12.70 12.80 12.56 12.72 3,350 +0.17(+1.35%)
Aug 14, 2012 12.60 12.60 12.55 12.55 1,000 -0.13(-1.03%)
Aug 13, 2012 12.47 12.68 12.46 12.68 5,786 +0.22(+1.77%)
Aug 11, 2012 12.45 12.46 12.42 12.46 1,800 +0.00(+0.00%)
Aug 10, 2012 12.45 12.46 12.42 12.46 1,800 -0.27(-2.12%)
Aug 09, 2012 12.76 12.76 12.73 12.73 481 +0.22(+1.76%)
Aug 08, 2012 12.31 12.80 12.31 12.51 2,668 +0.01(+0.08%)
Aug 07, 2012 12.64 12.79 12.30 12.50 3,542 -0.14(-1.11%)
Aug 03, 2012 12.64 12.64 12.64 0 +0.33(+2.68%)
Aug 02, 2012 12.30 12.60 12.30 12.31 3,728 +0.11(+0.90%)
Aug 01, 2012 12.20 12.20 12.20 12.20 320 -0.54(-4.24%)
Jul 31, 2012 12.50 12.75 12.40 12.74 6,577 +0.64(+5.29%)
Jul 30, 2012 12.50 12.50 12.10 12.10 1,195 -0.10(-0.82%)
Jul 27, 2012 12.50 12.50 12.20 12.20 1,973 -0.70(-5.43%)
Jul 26, 2012 12.40 12.90 12.40 12.90 80 +0.17(+1.34%)
Jul 25, 2012 12.40 12.73 12.01 12.73 5,432 +0.48(+3.92%)
Jul 24, 2012 12.95 12.95 12.25 12.25 3,295 -0.70(-5.41%)
Jul 23, 2012 12.75 12.95 12.75 12.95 7,354 +0.45(+3.60%)
Jul 20, 2012 12.68 12.75 12.50 12.50 6,695 -0.13(-1.03%)
Jul 19, 2012 12.50 12.63 12.40 12.63 2,650 -0.06(-0.47%)
Jul 18, 2012 12.50 12.69 12.50 12.69 6,675 +0.39(+3.17%)
Jul 17, 2012 12.49 12.50 12.30 12.30 3,318 +0.15(+1.23%)
Jul 16, 2012 12.90 12.90 12.15 12.15 2,300 -0.01(-0.08%)
Jul 13, 2012 12.33 12.48 12.16 12.16 3,100 -0.32(-2.56%)
Jul 12, 2012 12.30 12.48 12.25 12.48 2,600 +0.18(+1.46%)
Jul 11, 2012 12.30 12.46 12.18 12.30 2,965 -0.20(-1.60%)
Jul 10, 2012 12.30 12.57 12.30 12.50 3,076 +0.22(+1.79%)
Jul 09, 2012 12.30 12.40 12.28 12.28 4,350 -0.02(-0.16%)
Jul 06, 2012 12.51 12.51 12.30 12.30 3,824 +0.19(+1.57%)
Jul 05, 2012 12.11 12.11 12.11 0 +0.00(+0.00%)
Jul 04, 2012 12.18 12.25 12.11 12.11 1,775 -0.02(-0.16%)
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.