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 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 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 (%)
May 31, 2019 3.850 3.850 3.840 3.840 2,600 +0.29(+8.17%)
May 30, 2019 3.500 3.590 3.500 3.550 2,600 +0.05(+1.43%)
May 29, 2019 3.500 3.500 3.500 3.500 2,000 -0.15(-4.11%)
May 28, 2019 3.800 3.800 3.650 3.650 7,020 -0.11(-2.93%)
May 27, 2019 3.800 3.800 3.750 3.760 9,922 +0.04(+1.08%)
May 24, 2019 3.700 3.720 3.690 3.720 5,720 +0.13(+3.62%)
May 23, 2019 3.720 3.750 3.580 3.590 5,300 -0.14(-3.75%)
May 22, 2019 3.700 3.730 3.700 3.730 1,500 +0.13(+3.61%)
May 21, 2019 3.810 3.900 3.600 3.600 4,700 -0.24(-6.25%)
May 17, 2019 3.840 3.840 3.840 0 +0.02(+0.52%)
May 16, 2019 3.920 3.950 3.820 3.820 5,550 -0.18(-4.50%)
May 15, 2019 4.040 4.040 3.550 4.000 14,600 +0.05(+1.27%)
May 14, 2019 3.970 3.980 3.890 3.950 12,716 -0.08(-1.99%)
May 13, 2019 4.030 4.030 3.790 4.030 2,429 -0.02(-0.49%)
May 10, 2019 4.050 4.050 4.050 4.050 100 +0.00(+0.00%)
May 09, 2019 3.990 4.050 3.950 4.050 4,963 +0.14(+3.58%)
May 08, 2019 4.090 4.090 3.910 3.910 1,795 -0.19(-4.63%)
May 07, 2019 3.990 4.100 3.950 4.100 14,350 +0.15(+3.80%)
May 06, 2019 3.960 4.000 3.800 3.950 23,375 +0.20(+5.33%)
May 03, 2019 3.400 3.750 3.400 3.750 5,920 +0.50(+15.38%)
May 02, 2019 3.190 3.250 3.150 3.250 8,800 +0.15(+4.84%)
May 01, 2019 3.000 3.100 2.900 3.100 18,630 +0.10(+3.33%)
Apr 30, 2019 3.000 3.000 2.900 3.000 5,750 +0.00(+0.00%)
Apr 29, 2019 2.750 3.000 2.750 3.000 22,490 +0.25(+9.09%)
Apr 26, 2019 2.670 2.750 2.650 2.750 8,300 +0.05(+1.85%)
Apr 25, 2019 2.700 2.700 2.650 2.700 8,000 +0.00(+0.00%)
Apr 24, 2019 2.720 2.720 2.700 2.700 9,800 +0.25(+10.20%)
Apr 23, 2019 2.700 2.700 2.450 2.450 900 -0.25(-9.26%)
Apr 18, 2019 2.700 2.700 2.700 0 -0.07(-2.53%)
Apr 17, 2019 2.870 2.870 2.700 2.770 11,300 +0.31(+12.60%)
Apr 15, 2019 2.460 2.460 2.460 0 -0.02(-0.81%)
Apr 12, 2019 2.250 2.480 2.250 2.480 3,328 +0.18(+7.83%)
Apr 11, 2019 2.350 2.350 2.300 2.300 330 -0.15(-6.12%)
Apr 10, 2019 2.500 2.500 2.400 2.450 1,000 +0.10(+4.26%)
Apr 09, 2019 2.400 2.400 2.350 2.350 500 +0.00(+0.00%)
Apr 08, 2019 2.520 2.520 2.200 2.350 19,436 -0.22(-8.56%)
Apr 05, 2019 2.560 2.600 2.520 2.570 9,600 -0.08(-3.02%)
Apr 04, 2019 2.650 2.650 2.650 2.650 9,000 -0.08(-2.93%)
Apr 03, 2019 2.730 2.730 2.730 90 +0.00(+0.00%)
Apr 02, 2019 2.760 2.760 2.700 2.730 6,966 -0.14(-4.88%)
Apr 01, 2019 2.860 2.870 2.860 2.870 1,278 +0.08(+2.87%)
Mar 29, 2019 2.850 2.890 2.740 2.790 16,480 -0.05(-1.76%)
Mar 28, 2019 2.840 2.840 2.840 2.840 1,000 +0.01(+0.35%)
Mar 27, 2019 2.810 2.860 2.800 2.830 3,939 +0.04(+1.43%)
Mar 26, 2019 2.710 2.790 2.710 2.790 3,500 +0.04(+1.45%)
Mar 25, 2019 2.750 2.750 2.750 2.750 1,600 -0.05(-1.79%)
Mar 21, 2019 2.800 2.800 2.800 0 +0.04(+1.45%)
Mar 20, 2019 2.790 2.790 2.700 2.760 6,420 +0.02(+0.73%)
Mar 19, 2019 2.670 2.740 2.670 2.740 5,420 +0.04(+1.48%)
Mar 18, 2019 2.850 2.850 2.600 2.700 12,844 -0.09(-3.23%)
Mar 15, 2019 2.950 2.950 2.500 2.790 38,350 -0.16(-5.42%)
Mar 14, 2019 2.710 3.000 2.710 2.950 57,392 +0.27(+10.07%)
Mar 13, 2019 2.210 2.680 2.210 2.680 44,517 +0.49(+22.37%)
Mar 12, 2019 2.000 2.200 2.000 2.190 20,915 -0.03(-1.35%)
Mar 11, 2019 1.940 2.220 1.790 2.220 37,960 +0.39(+21.31%)
Mar 08, 2019 1.780 1.830 1.780 1.830 6,700 +0.02(+1.10%)
Mar 07, 2019 1.820 1.900 1.800 1.810 10,300 +0.00(+0.00%)
Mar 06, 2019 1.900 1.900 1.810 1.810 21,535 -0.04(-2.16%)
Mar 05, 2019 1.800 1.850 1.790 1.850 20,650 +0.10(+5.71%)
Mar 04, 2019 1.460 1.800 1.460 1.750 49,850 +0.28(+19.05%)
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.