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

Macdonald Mines Exploration Ltd (TSV: BMK )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, May 16, 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 29, 2020 0.0950 0.0950 0.0900 0.0900 490,568 +0.00(+0.00%)
May 28, 2020 0.0900 0.0950 0.0850 0.0900 535,264 +0.00(+0.00%)
May 27, 2020 0.0850 0.0900 0.0850 0.0900 555,260 +0.00(+0.00%)
May 26, 2020 0.0850 0.0950 0.0850 0.0900 1,038,273 +0.00(+5.88%)
May 25, 2020 0.0850 0.0850 0.0800 0.0850 127,969 +0.00(+0.00%)
May 22, 2020 0.0900 0.0900 0.0850 0.0850 134,083 -0.00(-5.56%)
May 21, 2020 0.0850 0.0900 0.0800 0.0900 1,220,865 +0.00(+5.88%)
May 20, 2020 0.0800 0.0850 0.0800 0.0850 438,350 +0.01(+6.25%)
May 19, 2020 0.0750 0.0800 0.0750 0.0800 517,206 +0.01(+6.67%)
May 15, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 14, 2020 0.0750 0.0800 0.0750 0.0750 494,500 +0.00(+0.00%)
May 13, 2020 0.0800 0.0800 0.0750 0.0750 451,300 +0.00(+0.00%)
May 12, 2020 0.0800 0.0800 0.0750 0.0750 539,304 +0.00(+0.00%)
May 11, 2020 0.0900 0.0900 0.0750 0.0750 3,423,576 -0.03(-25.00%)
May 08, 2020 0.0800 0.1000 0.0750 0.1000 2,740,900 +0.02(+25.00%)
May 07, 2020 0.0800 0.0800 0.0800 0.0800 284,500 +0.00(+0.00%)
May 06, 2020 0.0850 0.0850 0.0800 0.0800 199,400 +0.00(+0.00%)
May 05, 2020 0.0850 0.0850 0.0800 0.0800 13,400 -0.01(-5.88%)
May 04, 2020 0.0800 0.0850 0.0800 0.0850 209,376 +0.01(+6.25%)
May 01, 2020 0.0800 0.0850 0.0800 0.0800 231,000 -0.01(-5.88%)
Apr 30, 2020 0.0800 0.0850 0.0800 0.0850 735,114 +0.01(+6.25%)
Apr 29, 2020 0.0800 0.0800 0.0750 0.0800 316,600 +0.01(+6.67%)
Apr 28, 2020 0.0750 0.0750 0.0750 0.0750 783,412 +0.00(+0.00%)
Apr 27, 2020 0.0750 0.0800 0.0750 0.0750 122,445 +0.00(+0.00%)
Apr 24, 2020 0.0750 0.0750 0.0700 0.0750 240,300 +0.00(+0.00%)
Apr 23, 2020 0.0800 0.0800 0.0750 0.0750 303,595 +0.00(+0.00%)
Apr 22, 2020 0.0800 0.0800 0.0750 0.0750 500,119 +0.00(+0.00%)
Apr 21, 2020 0.0700 0.0750 0.0650 0.0750 413,757 +0.00(+7.14%)
Apr 20, 2020 0.0700 0.0700 0.0700 0.0700 189,000 +0.00(+0.00%)
Apr 17, 2020 0.0750 0.0750 0.0700 0.0700 56,904 +0.00(+0.00%)
Apr 16, 2020 0.0800 0.0800 0.0700 0.0700 959,722 -0.01(-12.50%)
Apr 15, 2020 0.0800 0.0800 0.0800 0.0800 441,689 +0.00(+0.00%)
Apr 14, 2020 0.0800 0.0850 0.0800 0.0800 2,543,875 +0.01(+6.67%)
Apr 13, 2020 0.0700 0.0750 0.0650 0.0750 660,061 +0.00(+7.14%)
Apr 09, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Apr 08, 2020 0.0700 0.0700 0.0650 0.0650 568,500 +0.00(+0.00%)
Apr 07, 2020 0.0750 0.0750 0.0650 0.0650 340,300 -0.01(-7.14%)
Apr 06, 2020 0.0700 0.0750 0.0700 0.0700 395,000 +0.01(+7.69%)
Apr 03, 2020 0.0700 0.0700 0.0650 0.0650 631,843 -0.01(-7.14%)
Apr 02, 2020 0.0700 0.0750 0.0700 0.0700 478,000 +0.00(+0.00%)
Apr 01, 2020 0.0750 0.0750 0.0700 0.0700 106,200 -0.00(-6.67%)
Mar 31, 2020 0.0800 0.0800 0.0750 0.0750 265,700 +0.00(+0.00%)
Mar 30, 2020 0.0750 0.0800 0.0750 0.0750 994,800 +0.00(+0.00%)
Mar 27, 2020 0.0750 0.0800 0.0700 0.0750 654,000 -0.01(-6.25%)
Mar 26, 2020 0.0800 0.0800 0.0750 0.0800 1,647,870 +0.00(+0.00%)
Mar 25, 2020 0.0750 0.0800 0.0700 0.0800 610,735 +0.01(+14.29%)
Mar 24, 2020 0.0700 0.0700 0.0600 0.0700 463,372 +0.01(+16.67%)
Mar 23, 2020 0.0600 0.0600 0.0600 0.0600 170,849 +0.00(+0.00%)
Mar 20, 2020 0.0600 0.0600 0.0600 0.0600 108,500 +0.00(+0.00%)
Mar 19, 2020 0.0500 0.0600 0.0500 0.0600 469,500 +0.00(+9.09%)
Mar 18, 2020 0.0600 0.0600 0.0550 0.0550 308,950 -0.00(-8.33%)
Mar 17, 2020 0.0600 0.0650 0.0600 0.0600 177,500 +0.00(+9.09%)
Mar 16, 2020 0.0600 0.0600 0.0500 0.0550 626,100 -0.02(-21.43%)
Mar 13, 2020 0.0600 0.0700 0.0600 0.0700 723,173 +0.02(+27.27%)
Mar 12, 2020 0.0650 0.0650 0.0550 0.0550 897,482 -0.01(-15.38%)
Mar 11, 2020 0.0750 0.0750 0.0600 0.0650 1,366,710 -0.01(-13.33%)
Mar 10, 2020 0.0800 0.0900 0.0700 0.0750 674,800 -0.01(-6.25%)
Mar 09, 2020 0.0900 0.0900 0.0700 0.0800 767,190 -0.01(-11.11%)
Mar 06, 2020 0.0900 0.0950 0.0900 0.0900 371,716 -0.01(-5.26%)
Mar 05, 2020 0.0950 0.1000 0.0950 0.0950 812,589 +0.00(+0.00%)
Mar 04, 2020 0.0950 0.0950 0.0900 0.0950 2,318,673 +0.00(+0.00%)
Mar 03, 2020 0.1000 0.1000 0.0900 0.0950 803,810 +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.