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

Baru Gold Corp (TSV: EAS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 29, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 25, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 24, 2019 0.0650 0.0650 0.0600 0.0600 27,295 -0.01(-7.69%)
Apr 23, 2019 0.0650 0.0650 0.0650 0.0650 20,000 +0.01(+8.33%)
Apr 22, 2019 0.0650 0.0650 0.0600 0.0600 125,200 -0.01(-7.69%)
Apr 18, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Apr 17, 2019 0.0650 0.0700 0.0650 0.0700 222,000 +0.01(+7.69%)
Apr 16, 2019 0.0700 0.0700 0.0650 0.0650 334,000 -0.01(-7.14%)
Apr 15, 2019 0.0700 0.0700 0.0700 0.0700 10,200 +0.00(+0.00%)
Apr 12, 2019 0.0700 0.0700 0.0700 0.0700 162,000 +0.00(+0.00%)
Apr 11, 2019 0.0700 0.0700 0.0700 0.0700 79,500 +0.00(+0.00%)
Apr 10, 2019 0.0700 0.0700 0.0650 0.0700 568,154 +0.00(+0.00%)
Apr 09, 2019 0.0750 0.0750 0.0700 0.0700 166,500 -0.01(-12.50%)
Apr 08, 2019 0.0650 0.0800 0.0650 0.0800 452,000 +0.01(+23.08%)
Apr 05, 2019 0.0700 0.0700 0.0650 0.0650 201,500 -0.01(-7.14%)
Apr 04, 2019 0.0700 0.0700 0.0700 0.0700 112,500 +0.01(+7.69%)
Apr 03, 2019 0.0700 0.0700 0.0650 0.0650 131,000 -0.01(-7.14%)
Apr 02, 2019 0.0650 0.0700 0.0650 0.0700 184,888 -0.00(-6.67%)
Apr 01, 2019 0.0700 0.0750 0.0700 0.0750 183,200 +0.01(+15.38%)
Mar 29, 2019 0.0700 0.0700 0.0650 0.0650 211,000 -0.01(-7.14%)
Mar 28, 2019 0.0700 0.0700 0.0650 0.0700 87,500 +0.00(+0.00%)
Mar 27, 2019 0.0750 0.0750 0.0700 0.0700 469,450 -0.00(-6.67%)
Mar 26, 2019 0.0750 0.0800 0.0750 0.0750 180,000 -0.01(-6.25%)
Mar 25, 2019 0.0800 0.0800 0.0700 0.0800 273,600 -0.01(-5.88%)
Mar 22, 2019 0.0700 0.0850 0.0700 0.0850 1,341,528 +0.01(+21.43%)
Mar 21, 2019 0.0600 0.0700 0.0550 0.0700 516,300 +0.01(+16.67%)
Mar 20, 2019 0.0600 0.0650 0.0600 0.0600 312,800 +0.00(+0.00%)
Mar 19, 2019 0.0650 0.0650 0.0600 0.0600 156,800 -0.01(-7.69%)
Mar 18, 2019 0.0700 0.0700 0.0650 0.0650 389,650 -0.01(-7.14%)
Mar 15, 2019 0.0700 0.0800 0.0700 0.0700 832,500 +0.00(+0.00%)
Mar 14, 2019 0.0700 0.0750 0.0650 0.0700 510,050 +0.00(+0.00%)
Mar 13, 2019 0.0700 0.0800 0.0650 0.0700 768,888 +0.00(+0.00%)
Mar 12, 2019 0.0650 0.0750 0.0650 0.0700 1,332,500 +0.00(+0.00%)
Mar 11, 2019 0.0600 0.0700 0.0550 0.0700 1,181,567 +0.01(+16.67%)
Mar 08, 2019 0.0650 0.0650 0.0600 0.0600 1,132,350 -0.01(-7.69%)
Mar 07, 2019 0.0650 0.0700 0.0650 0.0650 365,336 +0.00(+0.00%)
Mar 06, 2019 0.0700 0.0750 0.0650 0.0650 882,694 -0.01(-13.33%)
Mar 05, 2019 0.0800 0.0850 0.0650 0.0750 2,052,266 +0.00(+0.00%)
Mar 04, 2019 0.0700 0.1000 0.0700 0.0750 4,710,411 +0.00(+7.14%)
Mar 01, 2019 0.0500 0.0800 0.0500 0.0700 2,491,839 +0.02(+40.00%)
Feb 26, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 25, 2019 0.0400 0.0500 0.0400 0.0500 499,840 +0.01(+25.00%)
Feb 22, 2019 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Feb 21, 2019 0.0400 0.0400 0.0400 0.0400 93,000 +0.00(+0.00%)
Feb 20, 2019 0.0400 0.0400 0.0400 0.0400 386,875 +0.00(+0.00%)
Feb 19, 2019 0.0500 0.0500 0.0400 0.0400 139,560 -0.01(-20.00%)
Feb 15, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 14, 2019 0.0500 0.0500 0.0500 0.0500 30,000 +0.01(+11.11%)
Feb 13, 2019 0.0550 0.0550 0.0450 0.0450 329,200 -0.01(-10.00%)
Feb 12, 2019 0.0500 0.0500 0.0500 0.0500 53,000 +0.00(+0.00%)
Feb 11, 2019 0.0500 0.0500 0.0500 0.0500 36,253 +0.00(+0.00%)
Feb 08, 2019 0.0450 0.0500 0.0450 0.0500 163,750 +0.00(+0.00%)
Feb 07, 2019 0.0500 0.0500 0.0500 0.0500 141,000 +0.00(+0.00%)
Feb 05, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 04, 2019 0.0500 0.0500 0.0500 0.0500 39,000 -0.00(-9.09%)
Feb 01, 2019 0.0500 0.0550 0.0500 0.0550 10,000 +0.01(+22.22%)
Jan 31, 2019 0.0500 0.0500 0.0450 0.0450 30,020 -0.01(-10.00%)
Jan 30, 2019 0.0500 0.0500 0.0500 0.0500 84,000 +0.01(+11.11%)
Jan 29, 2019 0.0400 0.0450 0.0400 0.0450 103,091 +0.00(+0.00%)
Jan 28, 2019 0.0450 0.0450 0.0450 0.0450 167,030 -0.01(-10.00%)
Jan 25, 2019 0.0500 0.0500 0.0500 0.0500 10,800 +0.01(+11.11%)
Jan 24, 2019 0.0500 0.0500 0.0450 0.0450 309,000 -0.01(-10.00%)
Jan 23, 2019 0.0500 0.0500 0.0500 0.0500 174,000 -0.00(-9.09%)
Jan 18, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 17, 2019 0.0550 0.0550 0.0550 0.0550 222,500 +0.00(+0.00%)
Jan 16, 2019 0.0600 0.0600 0.0550 0.0550 113,000 -0.00(-8.33%)
Jan 15, 2019 0.0600 0.0600 0.0600 445 +0.00(+0.00%)
Jan 14, 2019 0.0600 0.0600 0.0600 0.0600 66,000 +0.00(+0.00%)
Jan 11, 2019 0.0600 0.0600 0.0600 0.0600 88,000 +0.01(+20.00%)
Jan 10, 2019 0.0550 0.0550 0.0500 0.0500 198,000 -0.01(-16.67%)
Jan 09, 2019 0.0600 0.0600 0.0600 0.0600 69,800 +0.00(+0.00%)
Jan 08, 2019 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+9.09%)
Jan 07, 2019 0.0550 0.0550 0.0550 0.0550 168,000 -0.01(-15.38%)
Jan 04, 2019 0.0600 0.0650 0.0550 0.0650 120,400 +0.00(+0.00%)
Jan 03, 2019 0.0600 0.0650 0.0600 0.0650 149,000 +0.01(+8.33%)
Jan 02, 2019 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Dec 31, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 24, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 20, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 18, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 17, 2018 0.0600 0.0600 0.0550 0.0550 176,800 -0.01(-15.38%)
Dec 14, 2018 0.0600 0.0650 0.0600 0.0650 87,000 +0.00(+0.00%)
Dec 13, 2018 0.0650 0.0650 0.0650 0.0650 14,000 +0.01(+8.33%)
Dec 10, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 07, 2018 0.0650 0.0650 0.0650 0.0650 15,036 +0.00(+0.00%)
Dec 06, 2018 0.0650 0.0650 0.0650 181 +0.00(+0.00%)
Dec 04, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 03, 2018 0.0750 0.0750 0.0650 0.0650 68,400 -0.01(-13.33%)
Nov 30, 2018 0.0700 0.0750 0.0700 0.0750 117,350 +0.00(+7.14%)
Nov 29, 2018 0.0700 0.0700 0.0700 0.0700 97,150 +0.01(+7.69%)
Nov 28, 2018 0.0650 0.0650 0.0650 0.0650 50,000 -0.01(-7.14%)
Nov 26, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 23, 2018 0.0650 0.0750 0.0650 0.0750 66,000 +0.00(+7.14%)
Nov 22, 2018 0.0600 0.0700 0.0600 0.0700 3,550 +0.01(+16.67%)
Nov 21, 2018 0.0700 0.0700 0.0600 0.0600 12,000 -0.01(-20.00%)
Nov 20, 2018 0.0750 0.0750 0.0750 0.0750 16,000 -0.01(-6.25%)
Nov 19, 2018 0.0600 0.0850 0.0600 0.0800 448,600 +0.03(+45.45%)
Nov 16, 2018 0.0550 0.0550 0.0500 0.0550 291,000 -0.00(-8.33%)
Nov 15, 2018 0.0600 0.0600 0.0600 0.0600 22,600 +0.00(+9.09%)
Nov 14, 2018 0.0550 0.0600 0.0500 0.0550 140,600 -0.00(-8.33%)
Nov 13, 2018 0.0650 0.0700 0.0600 0.0600 74,500 -0.01(-7.69%)
Nov 12, 2018 0.0650 0.0700 0.0650 0.0650 249,880 -0.01(-7.14%)
Nov 09, 2018 0.0700 0.0700 0.0700 0.0700 4,800 -0.00(-6.67%)
Nov 08, 2018 0.0750 0.0750 0.0750 0.0750 103,638 -0.01(-6.25%)
Nov 07, 2018 0.0800 0.0800 0.0800 0.0800 46,000 +0.00(+0.00%)
Nov 06, 2018 0.0800 0.0800 0.0800 0.0800 19,000 +0.01(+6.67%)
Nov 05, 2018 0.0750 0.0750 0.0750 0.0750 3,000 -0.01(-6.25%)
Nov 02, 2018 0.0800 0.0800 0.0800 0.0800 53,000 +0.00(+0.00%)
Nov 01, 2018 0.0800 0.0800 0.0800 0.0800 85,000 -0.01(-5.88%)
Oct 31, 2018 0.0800 0.0850 0.0800 0.0850 36,000 +0.01(+6.25%)
Oct 30, 2018 0.0800 0.0800 0.0800 0.0800 5,260 +0.00(+0.00%)
Oct 29, 2018 0.0800 0.0800 0.0800 0.0800 80,350 -0.01(-5.88%)
Oct 26, 2018 0.0800 0.0850 0.0800 0.0850 66,100 +0.01(+13.33%)
Oct 25, 2018 0.0750 0.0800 0.0750 0.0750 102,000 +0.00(+7.14%)
Oct 24, 2018 0.0700 0.0750 0.0700 0.0700 465,000 -0.00(-6.67%)
Oct 23, 2018 0.0700 0.0750 0.0700 0.0750 43,000 -0.01(-6.25%)
Oct 22, 2018 0.0700 0.0800 0.0700 0.0800 2,500 +0.00(+0.00%)
Oct 19, 2018 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Oct 18, 2018 0.0750 0.0800 0.0700 0.0800 51,000 +0.01(+6.67%)
Oct 17, 2018 0.0750 0.0750 0.0750 0.0750 96,499 -0.01(-6.25%)
Oct 15, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 12, 2018 0.0800 0.0800 0.0750 0.0800 27,700 +0.00(+0.00%)
Oct 11, 2018 0.0750 0.0800 0.0700 0.0800 63,000 +0.00(+0.00%)
Oct 10, 2018 0.0800 0.0800 0.0800 0.0800 9,500 +0.01(+14.29%)
Oct 09, 2018 0.0750 0.0750 0.0700 0.0700 98,120 -0.01(-12.50%)
Oct 05, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 04, 2018 0.0800 0.0800 0.0800 0.0800 55,000 +0.00(+0.00%)
Oct 03, 2018 0.0800 0.0800 0.0800 0.0800 208,400 -0.01(-11.11%)
Oct 02, 2018 0.0850 0.0900 0.0850 0.0900 46,799 +0.00(+0.00%)
Oct 01, 2018 0.0800 0.0900 0.0800 0.0900 82,000 -0.01(-5.26%)
Sep 28, 2018 0.0850 0.0950 0.0800 0.0950 264,100 +0.02(+26.67%)
Sep 27, 2018 0.0550 0.0850 0.0550 0.0750 954,440 +0.02(+36.36%)
Sep 26, 2018 0.0550 0.0550 0.0500 0.0550 202,999 +0.00(+10.00%)
Sep 25, 2018 0.0550 0.0600 0.0500 0.0500 171,950 -0.00(-9.09%)
Sep 24, 2018 0.0550 0.0600 0.0550 0.0550 42,214 +0.00(+0.00%)
Sep 21, 2018 0.0500 0.0550 0.0500 0.0550 18,150 +0.00(+0.00%)
Sep 20, 2018 0.0500 0.0550 0.0500 0.0550 75,000 +0.00(+0.00%)
Sep 19, 2018 0.0550 0.0550 0.0550 0.0550 191,310 -0.00(-8.33%)
Sep 18, 2018 0.0650 0.0650 0.0550 0.0600 246,000 +0.00(+0.00%)
Sep 17, 2018 0.0600 0.0600 0.0600 0.0600 119,000 -0.01(-7.69%)
Sep 14, 2018 0.0650 0.0650 0.0600 0.0650 247,600 +0.00(+0.00%)
Sep 13, 2018 0.0750 0.0750 0.0650 0.0650 43,489 -0.01(-13.33%)
Sep 12, 2018 0.0700 0.0750 0.0700 0.0750 19,000 +0.00(+7.14%)
Sep 11, 2018 0.0750 0.0750 0.0700 0.0700 41,999 -0.00(-6.67%)
Sep 07, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Sep 05, 2018 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Sep 04, 2018 0.0650 0.0650 0.0600 0.0600 155,000 -0.01(-14.29%)
Aug 31, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Aug 30, 2018 0.0650 0.0750 0.0650 0.0750 100,000 +0.00(+7.14%)
Aug 29, 2018 0.0700 0.0700 0.0700 0.0700 122,566 +0.00(+0.00%)
Aug 28, 2018 0.0750 0.0800 0.0700 0.0700 214,000 -0.00(-6.67%)
Aug 27, 2018 0.0700 0.0800 0.0700 0.0750 290,200 +0.00(+0.00%)
Aug 24, 2018 0.0750 0.0750 0.0700 0.0750 183,798 +0.00(+0.00%)
Aug 23, 2018 0.0700 0.0750 0.0700 0.0750 76,000 +0.00(+7.14%)
Aug 22, 2018 0.0650 0.0750 0.0650 0.0700 70,000 -0.00(-6.67%)
Aug 21, 2018 0.0650 0.0750 0.0650 0.0750 205,432 +0.01(+15.38%)
Aug 20, 2018 0.0650 0.0650 0.0600 0.0650 427,001 -0.01(-7.14%)
Aug 17, 2018 0.0600 0.0700 0.0600 0.0700 568,350 +0.02(+27.27%)
Aug 16, 2018 0.0600 0.0600 0.0550 0.0550 27,000 -0.01(-15.38%)
Aug 15, 2018 0.0600 0.0650 0.0550 0.0650 336,124 +0.01(+18.18%)
Aug 14, 2018 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Aug 13, 2018 0.0550 0.0650 0.0550 0.0550 131,000 -0.00(-8.33%)
Aug 10, 2018 0.0550 0.0600 0.0550 0.0600 206,000 +0.00(+9.09%)
Aug 09, 2018 0.0550 0.0550 0.0550 0.0550 36,000 +0.00(+0.00%)
Aug 08, 2018 0.0600 0.0650 0.0550 0.0550 274,000 -0.00(-8.33%)
Aug 07, 2018 0.0550 0.0600 0.0500 0.0600 227,800 +0.00(+9.09%)
Aug 03, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 02, 2018 0.0500 0.0600 0.0500 0.0550 85,550 -0.00(-8.33%)
Aug 01, 2018 0.0550 0.0600 0.0500 0.0600 110,000 +0.00(+9.09%)
Jul 31, 2018 0.0500 0.0550 0.0450 0.0550 179,699 +0.00(+10.00%)
Jul 30, 2018 0.0500 0.0500 0.0500 0.0500 22,000 +0.00(+0.00%)
Jul 27, 2018 0.0600 0.0600 0.0500 0.0500 41,000 -0.00(-9.09%)
Jul 26, 2018 0.0550 0.0550 0.0550 0.0550 147,000 +0.00(+10.00%)
Jul 25, 2018 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Jul 24, 2018 0.0450 0.0500 0.0450 0.0500 119,000 +0.00(+0.00%)
Jul 23, 2018 0.0500 0.0500 0.0450 0.0500 56,000 +0.00(+0.00%)
Jul 20, 2018 0.0450 0.0500 0.0450 0.0500 214,750 +0.01(+11.11%)
Jul 19, 2018 0.0400 0.0450 0.0400 0.0450 110,000 +0.00(+12.50%)
Jul 18, 2018 0.0400 0.0450 0.0400 0.0400 53,450 +0.00(+0.00%)
Jul 17, 2018 0.0400 0.0400 0.0350 0.0400 119,000 -0.00(-11.11%)
Jul 16, 2018 0.0400 0.0450 0.0400 0.0450 110,060 +0.01(+28.57%)
Jul 13, 2018 0.0350 0.0350 0.0350 0.0350 232,000 +0.01(+16.67%)
Jul 11, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 06, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 04, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jul 03, 2018 0.0300 0.0350 0.0300 0.0350 326,400 +0.01(+16.67%)
Jun 29, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 28, 2018 0.0300 0.0300 0.0300 0.0300 73,000 +0.00(+0.00%)
Jun 27, 2018 0.0300 0.0300 0.0250 0.0300 410,168 +0.00(+0.00%)
Jun 26, 2018 0.0300 0.0300 0.0300 0.0300 5,000 -0.01(-14.29%)
Jun 25, 2018 0.0350 0.0350 0.0350 0.0350 653,287 -0.00(-12.50%)
Jun 20, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 19, 2018 0.0400 0.0400 0.0400 0.0400 16,000 +0.00(+0.00%)
Jun 15, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 14, 2018 0.0400 0.0400 0.0350 0.0400 309,751 -0.00(-11.11%)
Jun 13, 2018 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Jun 11, 2018 0.0450 0.0450 0.0450 500 +0.00(+0.00%)
Jun 08, 2018 0.0450 0.0450 0.0450 0.0450 59,006 +0.00(+0.00%)
Jun 07, 2018 0.0450 0.0450 0.0450 0.0450 30,500 +0.00(+0.00%)
Jun 06, 2018 0.0450 0.0450 0.0450 0.0450 16,000 +0.00(+0.00%)
Jun 05, 2018 0.0450 0.0450 0.0400 0.0450 66,970 +0.00(+0.00%)
Jun 04, 2018 0.0500 0.0500 0.0450 0.0450 223,324 +0.00(+0.00%)
Jun 01, 2018 0.0450 0.0450 0.0450 0.0450 131,000 +0.00(+0.00%)
May 31, 2018 0.0450 0.0450 0.0450 0.0450 44,000 +0.00(+0.00%)
May 29, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 23, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 22, 2018 0.0450 0.0450 0.0450 0.0450 208,909 +0.00(+0.00%)
May 18, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 17, 2018 0.0450 0.0450 0.0450 0.0450 97,064 -0.01(-10.00%)
May 15, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 11, 2018 0.0500 0.0500 0.0500 400 +0.00(+0.00%)
May 09, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 08, 2018 0.0500 0.0500 0.0500 0.0500 76,980 -0.00(-9.09%)
May 04, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 02, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
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.