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 (%)
Jul 31, 2020 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jul 30, 2020 0.1150 0.1150 0.1050 0.1050 579,433 -0.01(-8.70%)
Jul 29, 2020 0.1100 0.1200 0.1100 0.1150 588,050 +0.00(+0.00%)
Jul 28, 2020 0.1150 0.1250 0.1150 0.1150 751,610 -0.00(-4.17%)
Jul 27, 2020 0.1100 0.1250 0.1100 0.1200 2,715,910 +0.01(+9.09%)
Jul 24, 2020 0.1100 0.1100 0.1050 0.1100 325,500 +0.00(+0.00%)
Jul 23, 2020 0.1000 0.1100 0.1000 0.1100 1,218,163 +0.01(+10.00%)
Jul 22, 2020 0.1000 0.1050 0.1000 0.1000 552,202 +0.00(+0.00%)
Jul 21, 2020 0.1000 0.1000 0.1000 0.1000 728,719 +0.01(+5.26%)
Jul 20, 2020 0.1000 0.1000 0.0950 0.0950 551,858 -0.01(-5.00%)
Jul 17, 2020 0.1000 0.1050 0.1000 0.1000 516,968 +0.00(+0.00%)
Jul 16, 2020 0.1000 0.1000 0.0950 0.1000 474,400 +0.00(+0.00%)
Jul 15, 2020 0.1000 0.1050 0.1000 0.1000 536,750 +0.00(+0.00%)
Jul 14, 2020 0.1100 0.1100 0.1000 0.1000 817,130 -0.00(-4.76%)
Jul 13, 2020 0.1100 0.1150 0.1050 0.1050 3,843,270 +0.00(+5.00%)
Jul 10, 2020 0.1050 0.1050 0.1000 0.1000 2,461,549 +0.01(+5.26%)
Jul 09, 2020 0.1000 0.1050 0.0900 0.0950 4,007,714 +0.00(+0.00%)
Jul 08, 2020 0.1000 0.1050 0.0900 0.0950 5,954,268 -0.02(-20.83%)
Jul 07, 2020 0.1250 0.1300 0.1200 0.1200 993,013 -0.01(-7.69%)
Jul 06, 2020 0.1350 0.1350 0.1200 0.1300 2,381,013 +0.00(+0.00%)
Jul 03, 2020 0.1150 0.1450 0.1150 0.1300 6,179,144 +0.02(+18.18%)
Jul 02, 2020 0.1150 0.1150 0.1100 0.1100 1,621,880 -0.01(-4.35%)
Jun 30, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jun 29, 2020 0.1000 0.1150 0.1000 0.1150 4,359,643 +0.01(+15.00%)
Jun 26, 2020 0.0950 0.1000 0.0950 0.1000 1,000,537 +0.01(+5.26%)
Jun 25, 2020 0.1000 0.1000 0.0900 0.0950 640,313 -0.01(-5.00%)
Jun 24, 2020 0.0950 0.1000 0.0950 0.1000 321,200 +0.01(+5.26%)
Jun 23, 2020 0.0850 0.0950 0.0850 0.0950 826,225 +0.01(+5.56%)
Jun 22, 2020 0.0950 0.0950 0.0900 0.0900 707,500 +0.00(+0.00%)
Jun 19, 2020 0.0950 0.1000 0.0900 0.0900 768,971 -0.01(-5.26%)
Jun 18, 2020 0.0950 0.1000 0.0950 0.0950 1,636,208 -0.01(-5.00%)
Jun 17, 2020 0.1150 0.1150 0.0900 0.1000 5,711,815 +0.00(+0.00%)
Jun 16, 2020 0.0900 0.1050 0.0900 0.1000 2,048,462 +0.01(+17.65%)
Jun 15, 2020 0.0850 0.0850 0.0850 0.0850 106,000 +0.00(+0.00%)
Jun 12, 2020 0.0850 0.0900 0.0850 0.0850 240,300 +0.00(+0.00%)
Jun 11, 2020 0.0900 0.0900 0.0850 0.0850 710,600 -0.00(-5.56%)
Jun 10, 2020 0.0900 0.0900 0.0850 0.0900 566,000 +0.00(+5.88%)
Jun 09, 2020 0.0850 0.0900 0.0850 0.0850 297,719 +0.00(+0.00%)
Jun 08, 2020 0.0850 0.0850 0.0850 0.0850 217,712 +0.00(+0.00%)
Jun 05, 2020 0.0850 0.0850 0.0800 0.0850 691,539 -0.00(-5.56%)
Jun 04, 2020 0.0850 0.0900 0.0850 0.0900 117,088 +0.00(+5.88%)
Jun 03, 2020 0.0850 0.0850 0.0800 0.0850 160,965 +0.00(+0.00%)
Jun 02, 2020 0.0900 0.0900 0.0850 0.0850 569,483 +0.00(+0.00%)
Jun 01, 2020 0.0950 0.0950 0.0850 0.0850 257,900 -0.00(-5.56%)
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%)
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.