Macdonald Mines Exploration Ltd (TSV: BMK )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 11:58 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 0.0250 0 +0.00(+0.00%)
May 30, 2022 0.0250 0.0250 0.0250 0.0250 120,001 -0.00(-16.67%)
May 27, 2022 0.0300 0.0300 0.0300 0.0300 74,000 +0.00(+0.00%)
May 26, 2022 0.0300 0.0300 0.0250 0.0300 56,000 +0.00(+0.00%)
May 25, 2022 0.0300 0.0300 0.0300 0.0300 200,000 +0.00(+20.00%)
May 24, 2022 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
May 20, 2022 0.0250 0 +0.00(+0.00%)
May 19, 2022 0.0250 0.0250 0.0250 0.0250 325,500 -0.00(-16.67%)
May 18, 2022 0.0300 0.0300 0.0300 0.0300 29,600 +0.00(+20.00%)
May 17, 2022 0.0250 0.0300 0.0200 0.0250 72,668 -0.00(-16.67%)
May 16, 2022 0.0250 0.0300 0.0250 0.0300 29,200 +0.00(+20.00%)
May 12, 2022 0.0250 606 +0.00(+0.00%)
May 11, 2022 0.0250 0.0250 0.0200 0.0250 94,000 +0.00(+0.00%)
May 10, 2022 0.0250 0.0250 0.0250 0.0250 384,500 +0.01(+25.00%)
May 09, 2022 0.0250 0.0300 0.0200 0.0200 794,248 -0.01(-33.33%)
May 06, 2022 0.0300 0.0300 0.0300 0.0300 17,500 +0.00(+20.00%)
May 05, 2022 0.0300 0.0300 0.0250 0.0250 45,000 +0.00(+0.00%)
May 04, 2022 0.0250 0.0250 0.0250 0.0250 157,102 +0.00(+0.00%)
May 03, 2022 0.0300 0.0300 0.0250 0.0250 415,400 +0.00(+0.00%)
May 02, 2022 0.0250 0.0300 0.0250 0.0250 237,038 +0.00(+0.00%)
Apr 29, 2022 0.0250 0.0250 0.0250 0.0250 5,020 +0.00(+0.00%)
Apr 27, 2022 0.0250 535 -0.00(-16.67%)
Apr 25, 2022 0.0300 0 +0.00(+0.00%)
Apr 22, 2022 0.0300 0.0300 0.0300 0.0300 291,862 +0.00(+0.00%)
Apr 21, 2022 0.0300 0.0350 0.0300 0.0300 4,537,346 -0.01(-14.29%)
Apr 20, 2022 0.0350 0.0350 0.0350 0.0350 54,000 +0.01(+16.67%)
Apr 19, 2022 0.0350 0.0350 0.0300 0.0300 45,002 +0.00(+0.00%)
Apr 18, 2022 0.0300 0.0300 0.0300 0.0300 12,320 +0.00(+0.00%)
Apr 14, 2022 0.0300 0 +0.00(+0.00%)
Apr 13, 2022 0.0350 0.0350 0.0300 0.0300 48,161 +0.00(+0.00%)
Apr 12, 2022 0.0300 0.0300 0.0300 0.0300 31,610 +0.00(+0.00%)
Apr 11, 2022 0.0300 0.0350 0.0300 0.0300 688,086 -0.01(-14.29%)
Apr 08, 2022 0.0300 0.0350 0.0300 0.0350 45,000 +0.01(+16.67%)
Apr 07, 2022 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Apr 06, 2022 0.0250 0.0300 0.0250 0.0300 753,346 +0.00(+0.00%)
Apr 05, 2022 0.0300 0.0300 0.0300 0.0300 130,005 +0.00(+0.00%)
Apr 04, 2022 0.0300 0.0300 0.0300 0.0300 38,068 +0.00(+0.00%)
Apr 01, 2022 0.0300 0.0300 0.0300 0.0300 91,201 +0.00(+0.00%)
Mar 31, 2022 0.0300 0.0300 0.0300 0.0300 210,358 +0.00(+0.00%)
Mar 30, 2022 0.0300 0.0300 0.0300 0.0300 248,222 -0.01(-14.29%)
Mar 29, 2022 0.0300 0.0350 0.0300 0.0350 81,312 +0.00(+0.00%)
Mar 28, 2022 0.0300 0.0350 0.0300 0.0350 84,501 +0.00(+0.00%)
Mar 25, 2022 0.0300 0.0350 0.0300 0.0350 201,981 +0.00(+0.00%)
Mar 24, 2022 0.0300 0.0350 0.0300 0.0350 143,572 +0.00(+0.00%)
Mar 22, 2022 0.0350 300 +0.00(+0.00%)
Mar 21, 2022 0.0300 0.0350 0.0300 0.0350 238,205 +0.01(+16.67%)
Mar 18, 2022 0.0300 0.0300 0.0300 0.0300 33,860 +0.00(+0.00%)
Mar 17, 2022 0.0300 0.0300 0.0300 0.0300 211,150 +0.00(+0.00%)
Mar 16, 2022 0.0300 0.0300 0.0300 0.0300 1,390,896 +0.00(+0.00%)
Mar 15, 2022 0.0300 0.0300 0.0300 0.0300 5,600 -0.01(-14.29%)
Mar 11, 2022 0.0350 644 +0.00(+0.00%)
Mar 09, 2022 0.0350 350 +0.00(+0.00%)
Mar 08, 2022 0.0350 0.0350 0.0300 0.0350 140,450 +0.00(+0.00%)
Mar 07, 2022 0.0400 0.0400 0.0350 0.0350 1,392,304 -0.00(-12.50%)
Mar 04, 2022 0.0400 0.0400 0.0350 0.0400 85,000 +0.00(+0.00%)
Mar 03, 2022 0.0400 0.0400 0.0400 0.0400 10,172 +0.00(+0.00%)
Mar 02, 2022 0.0400 0.0400 0.0350 0.0400 102,327 +0.00(+0.00%)
Mar 01, 2022 0.0400 0.0400 0.0400 0.0400 10,501 +0.00(+0.00%)
Feb 28, 2022 0.0400 0.0400 0.0400 0.0400 118,228 +0.00(+0.00%)
Feb 25, 2022 0.0350 0.0400 0.0400 0.0400 46,500 +0.00(+14.29%)
Feb 24, 2022 0.0350 0.0350 0.0350 0.0350 25,500 -0.00(-12.50%)
Feb 23, 2022 0.0400 0.0400 0.0350 0.0400 83,000 +0.00(+0.00%)
Feb 22, 2022 0.0350 0.0400 0.0350 0.0400 157,895 +0.00(+14.29%)
Feb 18, 2022 0.0350 0 -0.00(-12.50%)
Feb 17, 2022 0.0400 0.0400 0.0400 0.0400 55,000 +0.00(+0.00%)
Feb 16, 2022 0.0400 0.0400 0.0400 0.0400 114,300 +0.00(+14.29%)
Feb 15, 2022 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Feb 14, 2022 0.0350 0.0350 0.0350 0.0350 11,162 -0.00(-12.50%)
Feb 11, 2022 0.0350 0.0400 0.0350 0.0400 83,030 +0.00(+0.00%)
Feb 10, 2022 0.0400 0.0400 0.0400 0.0400 13,820 +0.00(+0.00%)
Feb 09, 2022 0.0400 0.0400 0.0400 0.0400 147,010 +0.00(+0.00%)
Feb 08, 2022 0.0450 0.0450 0.0400 0.0400 88,500 +0.00(+0.00%)
Feb 07, 2022 0.0400 0.0400 0.0400 0.0400 148,605 +0.00(+0.00%)
Feb 04, 2022 0.0400 0.0400 0.0400 0.0400 390,014 -0.00(-11.11%)
Feb 03, 2022 0.0400 0.0450 0.0400 0.0450 207,129 +0.00(+12.50%)
Feb 02, 2022 0.0400 0.0400 0.0400 0.0400 321,000 +0.00(+0.00%)
Feb 01, 2022 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Jan 31, 2022 0.0400 0.0400 0.0350 0.0400 26,001 +0.00(+0.00%)
Jan 28, 2022 0.0350 0.0400 0.0350 0.0400 101,307 +0.00(+0.00%)
Jan 27, 2022 0.0350 0.0400 0.0350 0.0400 172,875 +0.00(+0.00%)
Jan 26, 2022 0.0400 0.0400 0.0400 0.0400 100,720 +0.00(+0.00%)
Jan 24, 2022 0.0400 250 +0.00(+0.00%)
Jan 21, 2022 0.0400 0.0400 0.0400 0.0400 341,497 +0.00(+0.00%)
Jan 20, 2022 0.0400 0.0450 0.0400 0.0400 1,929,740 +0.00(+14.29%)
Jan 19, 2022 0.0350 0.0350 0.0350 0.0350 21,100 +0.00(+0.00%)
Jan 18, 2022 0.0350 0.0350 0.0350 0.0350 108,000 -0.00(-12.50%)
Jan 14, 2022 0.0400 55 +0.00(+14.29%)
Jan 12, 2022 0.0350 0 +0.00(+0.00%)
Jan 11, 2022 0.0350 0.0350 0.0350 0.0350 42,100 +0.00(+0.00%)
Jan 10, 2022 0.0350 0.0350 0.0350 0.0350 14,000 -0.00(-12.50%)
Jan 07, 2022 0.0400 0.0400 0.0400 0.0400 3,134 +0.00(+0.00%)
Jan 06, 2022 0.0350 0.0400 0.0350 0.0400 611,550 +0.00(+14.29%)
Jan 05, 2022 0.0350 0.0350 0.0350 0.0350 586,005 +0.00(+0.00%)
Jan 04, 2022 0.0350 0.0350 0.0350 0.0350 10,598 +0.01(+16.67%)
Dec 31, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 30, 2021 0.0350 0.0350 0.0300 0.0300 30,600 +0.00(+0.00%)
Dec 29, 2021 0.0350 0.0350 0.0300 0.0300 203,150 -0.01(-14.29%)
Dec 24, 2021 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 23, 2021 0.0300 0.0350 0.0300 0.0300 186,042 +0.00(+0.00%)
Dec 22, 2021 0.0300 0.0350 0.0300 0.0300 209,054 -0.01(-14.29%)
Dec 21, 2021 0.0350 0.0350 0.0350 0.0350 38,000 +0.00(+0.00%)
Dec 20, 2021 0.0350 0.0350 0.0350 0.0350 1,680 +0.01(+16.67%)
Dec 17, 2021 0.0300 0.0300 0.0300 0.0300 242,700 +0.00(+0.00%)
Dec 16, 2021 0.0350 0.0350 0.0300 0.0300 340,370 +0.00(+0.00%)
Dec 15, 2021 0.0300 0.0300 0.0300 0.0300 5,320 +0.00(+0.00%)
Dec 14, 2021 0.0300 0.0300 0.0300 0.0300 220,100 +0.00(+0.00%)
Dec 09, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 08, 2021 0.0350 0.0350 0.0300 0.0300 345,500 +0.00(+0.00%)
Dec 06, 2021 0.0300 0.0300 0.0300 200 +0.00(+0.00%)
Dec 03, 2021 0.0300 0.0300 0.0300 0.0300 1,500 -0.01(-14.29%)
Dec 01, 2021 0.0350 0.0350 0.0350 40 +0.01(+16.67%)
Nov 30, 2021 0.0300 0.0300 0.0300 0.0300 7,500 +0.00(+0.00%)
Nov 29, 2021 0.0350 0.0350 0.0300 0.0300 55,300 -0.01(-14.29%)
Nov 26, 2021 0.0350 0.0350 0.0350 0.0350 1,503,135 +0.00(+0.00%)
Nov 25, 2021 0.0400 0.0400 0.0350 0.0350 121,500 +0.00(+0.00%)
Nov 24, 2021 0.0350 0.0350 0.0350 0.0350 155,935 -0.00(-12.50%)
Nov 23, 2021 0.0400 0.0400 0.0350 0.0400 40,000 +0.00(+14.29%)
Nov 22, 2021 0.0350 0.0350 0.0350 0.0350 177,400 -0.00(-12.50%)
Nov 19, 2021 0.0400 0.0400 0.0400 0.0400 2,500 +0.00(+14.29%)
Nov 17, 2021 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 16, 2021 0.0400 0.0400 0.0350 0.0400 309,010 +0.00(+14.29%)
Nov 15, 2021 0.0350 0.0400 0.0350 0.0350 54,000 +0.00(+0.00%)
Nov 12, 2021 0.0350 0.0350 0.0350 0.0350 105,500 +0.00(+0.00%)
Nov 08, 2021 0.0350 0.0350 0.0350 330 +0.00(+0.00%)
Nov 05, 2021 0.0350 0.0350 0.0350 0.0350 20,000 -0.00(-12.50%)
Nov 04, 2021 0.0350 0.0400 0.0350 0.0400 12,965 +0.00(+14.29%)
Nov 03, 2021 0.0350 0.0350 0.0350 0.0350 11,090 +0.00(+0.00%)
Nov 02, 2021 0.0350 0.0350 0.0350 0.0350 9,300 +0.00(+0.00%)
Nov 01, 2021 0.0400 0.0400 0.0350 0.0350 51,000 -0.00(-12.50%)
Oct 29, 2021 0.0400 0.0400 0.0400 0.0400 11,000 +0.00(+0.00%)
Oct 28, 2021 0.0400 0.0400 0.0400 0.0400 52,090 +0.00(+0.00%)
Oct 27, 2021 0.0400 0.0450 0.0350 0.0400 419,598 +0.00(+0.00%)
Oct 26, 2021 0.0400 0.0400 106,525 -0.00(-11.11%)
Oct 25, 2021 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+12.50%)
Oct 22, 2021 0.0400 0.0400 0.0400 0.0400 298,000 +0.00(+14.29%)
Oct 21, 2021 0.0400 0.0400 0.0350 0.0350 173,990 +0.00(+0.00%)
Oct 20, 2021 0.0400 0.0400 0.0350 0.0350 30,600 -0.00(-12.50%)
Oct 19, 2021 0.0400 0.0400 0.0400 0.0400 126,240 +0.00(+0.00%)
Oct 18, 2021 0.0400 0.0400 0.0350 0.0400 43,000 +0.00(+0.00%)
Oct 15, 2021 0.0350 0.0400 0.0350 0.0400 219,300 +0.00(+0.00%)
Oct 14, 2021 0.0400 0.0400 0.0400 0.0400 124,000 +0.00(+0.00%)
Oct 13, 2021 0.0400 0.0400 0.0350 0.0400 328,000 +0.00(+0.00%)
Oct 12, 2021 0.0400 0.0400 0.0400 0.0400 111,100 +0.00(+0.00%)
Oct 08, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 07, 2021 0.0400 0.0400 0.0400 0.0400 218,000 +0.00(+0.00%)
Oct 06, 2021 0.0400 0.0400 0.0400 0.0400 579,142 +0.00(+14.29%)
Oct 04, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 01, 2021 0.0400 0.0400 0.0350 0.0350 105,253 -0.00(-12.50%)
Sep 30, 2021 0.0400 0.0400 0.0350 0.0400 719,200 +0.00(+0.00%)
Sep 29, 2021 0.0400 0.0450 0.0400 0.0400 670,000 +0.00(+0.00%)
Sep 28, 2021 0.0400 0.0400 0.0400 0.0400 681,000 +0.00(+0.00%)
Sep 27, 2021 0.0400 0.0400 0.0400 0.0400 999,900 +0.00(+0.00%)
Sep 23, 2021 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 22, 2021 0.0450 0.0450 0.0450 0.0450 161,111 +0.00(+0.00%)
Sep 21, 2021 0.0450 0.0450 0.0450 0.0450 357,000 +0.00(+0.00%)
Sep 20, 2021 0.0450 0.0450 0.0450 0.0450 1,087,500 +0.00(+0.00%)
Sep 17, 2021 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+12.50%)
Sep 16, 2021 0.0400 0.0400 0.0400 0.0400 45,000 +0.00(+0.00%)
Sep 15, 2021 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Sep 14, 2021 0.0400 0.0400 0.0400 0.0400 163,267 -0.00(-11.11%)
Sep 13, 2021 0.0450 0.0450 0.0400 0.0450 101,000 +0.00(+12.50%)
Sep 10, 2021 0.0400 0.0450 0.0400 0.0400 568,005 +0.00(+0.00%)
Sep 09, 2021 0.0400 0.0400 0.0400 0.0400 351,000 +0.00(+0.00%)
Sep 08, 2021 0.0450 0.0450 0.0400 0.0400 1,147,848 -0.00(-11.11%)
Sep 07, 2021 0.0500 0.0500 0.0450 0.0450 90,900 -0.01(-10.00%)
Sep 03, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 02, 2021 0.0450 0.0500 0.0450 0.0500 10,400 +0.00(+0.00%)
Aug 31, 2021 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Aug 30, 2021 0.0500 0.0500 0.0500 0.0500 30,000 +0.01(+11.11%)
Aug 27, 2021 0.0500 0.0500 0.0450 0.0450 18,500 -0.01(-10.00%)
Aug 26, 2021 0.0500 0.0500 0.0500 0.0500 105,000 +0.00(+0.00%)
Aug 25, 2021 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Aug 24, 2021 0.0500 0.0500 0.0450 0.0450 67,700 +0.00(+0.00%)
Aug 23, 2021 0.0500 0.0500 0.0450 0.0450 8,300 +0.00(+0.00%)
Aug 20, 2021 0.0500 0.0500 0.0450 0.0450 15,000 +0.00(+0.00%)
Aug 19, 2021 0.0500 0.0500 0.0450 0.0450 591,000 +0.00(+0.00%)
Aug 18, 2021 0.0450 0.0500 0.0450 0.0450 16,954 -0.01(-10.00%)
Aug 16, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 13, 2021 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Aug 12, 2021 0.0500 0.0500 0.0500 0.0500 50,300 +0.00(+0.00%)
Aug 11, 2021 0.0450 0.0500 0.0450 0.0500 66,780 +0.00(+0.00%)
Aug 10, 2021 0.0500 0.0500 0.0500 0.0500 921,008 +0.00(+0.00%)
Aug 09, 2021 0.0500 0.0500 0.0500 0.0500 30,000 -0.00(-9.09%)
Aug 06, 2021 0.0500 0.0550 0.0500 0.0550 138,000 +0.00(+0.00%)
Aug 04, 2021 0.0550 0.0550 0.0550 10 +0.00(+10.00%)
Aug 03, 2021 0.0550 0.0550 0.0500 0.0500 180,854 +0.00(+0.00%)
Jul 30, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 29, 2021 0.0550 0.0550 0.0500 0.0500 174,243 +0.00(+0.00%)
Jul 28, 2021 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Jul 27, 2021 0.0500 0.0500 0.0450 0.0500 656,563 +0.01(+11.11%)
Jul 26, 2021 0.0500 0.0500 0.0450 0.0450 15,000 -0.01(-10.00%)
Jul 23, 2021 0.0450 0.0500 0.0450 0.0500 80,000 +0.01(+11.11%)
Jul 22, 2021 0.0450 0.0450 0.0450 0.0450 794,000 +0.00(+0.00%)
Jul 21, 2021 0.0450 0.0450 0.0450 0.0450 38,001 -0.01(-10.00%)
Jul 19, 2021 0.0500 0.0500 0.0500 814 +0.00(+0.00%)
Jul 16, 2021 0.0500 0.0500 0.0500 0.0500 940,900 -0.00(-9.09%)
Jul 15, 2021 0.0500 0.0550 0.0500 0.0550 85,000 +0.00(+10.00%)
Jul 14, 2021 0.0500 0.0500 0.0500 0.0500 86,000 -0.00(-9.09%)
Jul 13, 2021 0.0550 0.0550 0.0550 0.0550 32,500 +0.00(+10.00%)
Jul 12, 2021 0.0550 0.0550 0.0500 0.0500 152,000 -0.00(-9.09%)
Jul 09, 2021 0.0550 0.0550 0.0550 0.0550 181,500 +0.00(+10.00%)
Jul 08, 2021 0.0550 0.0550 0.0500 0.0500 511,091 -0.00(-9.09%)
Jul 07, 2021 0.0550 0.0550 0.0550 0.0550 746,083 +0.00(+0.00%)
Jul 06, 2021 0.0550 0.0550 0.0550 0.0550 198,000 +0.00(+0.00%)
Jul 05, 2021 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Jul 02, 2021 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Jun 30, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 28, 2021 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jun 25, 2021 0.0600 0.0600 0.0600 0.0600 67,160 +0.00(+0.00%)
Jun 24, 2021 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Jun 23, 2021 0.0600 0.0600 0.0600 0.0600 17,466 +0.00(+0.00%)
Jun 22, 2021 0.0600 0.0600 0.0600 0.0600 83,210 +0.00(+0.00%)
Jun 18, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 17, 2021 0.0600 0.0650 0.0600 0.0600 2,172,000 +0.00(+0.00%)
Jun 16, 2021 0.0650 0.0650 0.0600 0.0600 21,000 -0.01(-7.69%)
Jun 15, 2021 0.0600 0.0650 0.0600 0.0650 719,950 +0.00(+0.00%)
Jun 14, 2021 0.0600 0.0650 0.0600 0.0650 58,100 +0.01(+8.33%)
Jun 11, 2021 0.0650 0.0650 0.0600 0.0600 58,219 +0.00(+0.00%)
Jun 10, 2021 0.0600 0.0600 0.0550 0.0600 473,500 +0.00(+9.09%)
Jun 09, 2021 0.0600 0.0600 0.0550 0.0550 120,000 -0.00(-8.33%)
Jun 08, 2021 0.0650 0.0650 0.0550 0.0600 495,000 +0.00(+0.00%)
Jun 07, 2021 0.0600 0.0600 0.0600 0.0600 223,500 +0.00(+0.00%)
Jun 04, 2021 0.0600 0.0600 0.0600 0.0600 141,000 +0.00(+0.00%)
Jun 03, 2021 6.000 0.0600 0.0600 0.0600 59,330,000 +0.00(+0.00%)
Jun 02, 2021 0.0600 0.0600 0.0600 0.0600 324,500 +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.