Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macdonald Mines Exploration Ltd (TSV: BMK )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 11:58 AM EDT, Jun 6, 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 (%)
Jan 31, 2020 0.0700 0.0750 0.0700 0.0750 131,750 +0.00(+7.14%)
Jan 30, 2020 0.0700 0.0700 0.0650 0.0700 103,200 +0.01(+7.69%)
Jan 29, 2020 0.0700 0.0700 0.0650 0.0650 177,500 +0.00(+0.00%)
Jan 28, 2020 0.0750 0.0750 0.0650 0.0650 481,775 -0.01(-13.33%)
Jan 27, 2020 0.0800 0.0800 0.0700 0.0750 255,608 -0.01(-6.25%)
Jan 24, 2020 0.0800 0.0800 0.0750 0.0800 184,698 +0.01(+6.67%)
Jan 23, 2020 0.0800 0.0800 0.0750 0.0750 204,045 -0.01(-6.25%)
Jan 22, 2020 0.0750 0.0800 0.0750 0.0800 418,016 +0.00(+0.00%)
Jan 21, 2020 0.0800 0.0850 0.0800 0.0800 185,141 +0.00(+0.00%)
Jan 20, 2020 0.0750 0.0800 0.0750 0.0800 252,966 +0.01(+6.67%)
Jan 17, 2020 0.0850 0.0850 0.0750 0.0750 1,118,787 -0.01(-11.76%)
Jan 16, 2020 0.0900 0.0900 0.0850 0.0850 72,000 -0.00(-5.56%)
Jan 15, 2020 0.0850 0.0900 0.0850 0.0900 93,904 +0.00(+5.88%)
Jan 14, 2020 0.0900 0.0900 0.0850 0.0850 152,963 -0.00(-5.56%)
Jan 13, 2020 0.0900 0.0950 0.0850 0.0900 99,750 +0.00(+0.00%)
Jan 10, 2020 0.0900 0.0900 0.0900 0.0900 24,000 +0.00(+0.00%)
Jan 09, 2020 0.0900 0.0900 0.0850 0.0900 170,761 +0.00(+5.88%)
Jan 08, 2020 0.0950 0.0950 0.0850 0.0850 211,888 -0.00(-5.56%)
Jan 07, 2020 0.0900 0.0950 0.0900 0.0900 230,325 +0.00(+0.00%)
Jan 06, 2020 0.0950 0.0950 0.0900 0.0900 161,500 +0.00(+0.00%)
Jan 03, 2020 0.1000 0.1000 0.0900 0.0900 733,448 -0.01(-10.00%)
Jan 02, 2020 0.1100 0.1100 0.0950 0.1000 760,647 -0.01(-9.09%)
Dec 31, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Dec 30, 2019 0.1050 0.1100 0.1000 0.1000 531,476 -0.00(-4.76%)
Dec 27, 2019 0.1000 0.1050 0.0950 0.1050 460,108 +0.00(+5.00%)
Dec 24, 2019 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Dec 23, 2019 0.0850 0.0950 0.0800 0.0900 593,500 +0.01(+12.50%)
Dec 20, 2019 0.0800 0.0800 0.0750 0.0800 343,100 +0.00(+0.00%)
Dec 19, 2019 0.0800 0.0800 0.0800 0.0800 76,292 +0.00(+0.00%)
Dec 18, 2019 0.0800 0.0850 0.0800 0.0800 281,360 +0.01(+6.67%)
Dec 17, 2019 0.0800 0.0800 0.0750 0.0750 77,100 +0.00(+0.00%)
Dec 16, 2019 0.0800 0.0800 0.0750 0.0750 368,520 -0.01(-6.25%)
Dec 13, 2019 0.0850 0.0850 0.0800 0.0800 243,015 -0.01(-5.88%)
Dec 12, 2019 0.0900 0.0900 0.0850 0.0850 507,088 +0.00(+0.00%)
Dec 11, 2019 0.0950 0.0950 0.0850 0.0850 504,700 -0.01(-10.53%)
Dec 10, 2019 0.0950 0.0950 0.0900 0.0950 382,500 +0.01(+5.56%)
Dec 09, 2019 0.1000 0.1100 0.0900 0.0900 3,272,854 +0.00(+5.88%)
Dec 06, 2019 0.0900 0.1050 0.0850 0.0850 597,834 +0.00(+0.00%)
Dec 05, 2019 0.1000 0.1000 0.0850 0.0850 901,600 -0.02(-19.05%)
Dec 04, 2019 0.1000 0.1050 0.1000 0.1050 43,500 +0.00(+0.00%)
Dec 03, 2019 0.1150 0.1150 0.0950 0.1050 395,900 +0.01(+16.67%)
Dec 02, 2019 0.0950 0.1000 0.0900 0.0900 227,250 -0.01(-5.26%)
Nov 29, 2019 0.1000 0.1000 0.0950 0.0950 111,250 -0.01(-5.00%)
Nov 28, 2019 0.1000 0.1000 0.0850 0.1000 80,500 +0.00(+0.00%)
Nov 27, 2019 0.1000 0.1000 0.0900 0.1000 136,000 +0.00(+0.00%)
Nov 26, 2019 0.1150 0.1150 0.0900 0.1000 261,100 -0.01(-13.04%)
Nov 25, 2019 0.1100 0.1150 0.1050 0.1150 106,534 +0.01(+15.00%)
Nov 22, 2019 0.0900 0.1100 0.0850 0.1000 276,650 +0.01(+11.11%)
Nov 21, 2019 0.0900 0.0900 0.0900 0.0900 45,500 +0.00(+0.00%)
Nov 20, 2019 0.0900 0.0900 0.0900 0.0900 277,700 +0.00(+5.88%)
Nov 19, 2019 0.0850 0.0900 0.0850 0.0850 88,022 +0.01(+6.25%)
Nov 18, 2019 0.0850 0.0900 0.0800 0.0800 342,900 +0.00(+0.00%)
Nov 15, 2019 0.0850 0.0850 0.0800 0.0800 220,850 +0.00(+0.00%)
Nov 14, 2019 0.0900 0.0900 0.0800 0.0800 173,105 -0.01(-11.11%)
Nov 13, 2019 0.0850 0.0900 0.0850 0.0900 217,000 +0.00(+5.88%)
Nov 12, 2019 0.0900 0.0900 0.0850 0.0850 138,800 -0.00(-5.56%)
Nov 11, 2019 0.0850 0.0950 0.0850 0.0900 169,100 -0.01(-5.26%)
Nov 08, 2019 0.0850 0.0950 0.0850 0.0950 140,516 +0.01(+11.76%)
Nov 07, 2019 0.0900 0.0950 0.0850 0.0850 190,200 -0.01(-15.00%)
Nov 06, 2019 0.1050 0.1200 0.0950 0.1000 543,500 +0.00(+0.00%)
Nov 05, 2019 0.1000 0.1050 0.1000 0.1000 183,601 +0.00(+0.00%)
Nov 04, 2019 0.1050 0.1050 0.1000 0.1000 298,847 -0.00(-4.76%)
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.