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

Baru Gold Corp (OP: EAIAF )

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 (%)
Sep 30, 2020 0.1078 0.1078 0.1036 0.1070 15,177 -0.00(-2.73%)
Sep 29, 2020 0.1030 0.1110 0.1010 0.1100 32,190 +0.01(+8.37%)
Sep 28, 2020 0.1047 0.1047 0.0960 0.1015 92,500 -0.00(-2.87%)
Sep 25, 2020 0.1000 0.1045 0.0957 0.1045 23,100 -0.01(-4.83%)
Sep 24, 2020 0.1006 0.1135 0.0985 0.1098 41,135 +0.01(+6.81%)
Sep 23, 2020 0.1150 0.1150 0.0990 0.1028 145,123 -0.01(-10.61%)
Sep 22, 2020 0.1240 0.1245 0.1100 0.1150 354,078 -0.01(-7.48%)
Sep 21, 2020 0.1275 0.1300 0.1220 0.1243 312,991 -0.00(-3.27%)
Sep 18, 2020 0.1300 0.1308 0.1253 0.1285 66,000 +0.00(+0.39%)
Sep 17, 2020 0.1329 0.1333 0.1250 0.1280 86,383 -0.00(-1.54%)
Sep 16, 2020 0.1250 0.1327 0.1250 0.1300 94,100 +0.01(+4.00%)
Sep 15, 2020 0.1400 0.1408 0.1250 0.1250 250,246 -0.01(-8.02%)
Sep 14, 2020 0.1290 0.1379 0.1250 0.1359 397,975 +0.01(+12.22%)
Sep 11, 2020 0.1149 0.1229 0.1081 0.1211 598,300 -0.00(-0.74%)
Sep 10, 2020 0.1220 0.1220 0.1220 0.1220 3,500 -0.00(-1.21%)
Sep 09, 2020 0.1210 0.1270 0.1210 0.1235 143,637 +0.00(+2.07%)
Sep 08, 2020 0.1330 0.1330 0.1200 0.1210 735,880 -0.02(-11.68%)
Sep 04, 2020 0.1415 0.1437 0.1291 0.1370 360,500 +0.00(+1.48%)
Sep 03, 2020 0.1123 0.1563 0.0900 0.1350 637,609 +0.04(+42.11%)
Sep 01, 2020 0.0950 0.0950 0.0950 0 -0.03(-23.88%)
Aug 31, 2020 0.1000 0.1380 0.0921 0.1248 80,172 -0.00(-1.34%)
Aug 28, 2020 0.1082 0.1531 0.1049 0.1265 177,600 +0.02(+20.48%)
Aug 27, 2020 0.1080 0.1245 0.1040 0.1050 33,563 +0.00(+2.24%)
Aug 26, 2020 0.1100 0.1245 0.0990 0.1027 62,750 -0.00(-3.30%)
Aug 25, 2020 0.1100 0.1275 0.1050 0.1062 150,500 -0.00(-4.15%)
Aug 24, 2020 0.1100 0.1495 0.1100 0.1108 62,450 -0.01(-4.48%)
Aug 21, 2020 0.1170 0.1199 0.1024 0.1160 38,500 +0.01(+5.26%)
Aug 20, 2020 0.1037 0.1250 0.1037 0.1102 100,490 +0.01(+12.45%)
Aug 19, 2020 0.1150 0.1150 0.0980 0.0980 76,844 -0.01(-10.91%)
Aug 18, 2020 0.1200 0.1200 0.1088 0.1100 72,378 -0.02(-12.35%)
Aug 17, 2020 0.1185 0.1262 0.1185 0.1255 25,500 +0.01(+12.46%)
Aug 14, 2020 0.1114 0.1400 0.0970 0.1116 160,000 -0.00(-1.06%)
Aug 13, 2020 0.1146 0.1146 0.1100 0.1128 43,600 +0.01(+10.59%)
Aug 12, 2020 0.1098 0.1100 0.1020 0.1020 105,500 +0.00(+4.08%)
Aug 11, 2020 0.1220 0.1220 0.0980 0.0980 184,050 -0.02(-19.08%)
Aug 10, 2020 0.1292 0.1400 0.1200 0.1211 537,400 -0.01(-5.61%)
Aug 07, 2020 0.1330 0.1393 0.1200 0.1283 198,000 -0.00(-3.53%)
Aug 06, 2020 0.1400 0.1499 0.1330 0.1330 177,071 -0.01(-8.28%)
Aug 05, 2020 0.1528 0.1528 0.1360 0.1450 122,313 -0.01(-9.32%)
Aug 04, 2020 0.1530 0.1610 0.1491 0.1599 7,745 +0.01(+9.90%)
Aug 03, 2020 0.1600 0.1700 0.1311 0.1455 18,816 +0.01(+5.21%)
Jul 31, 2020 0.1350 0.1589 0.1200 0.1383 265,400 +0.01(+5.25%)
Jul 30, 2020 0.1567 0.2062 0.1314 0.1314 189,106 -0.03(-17.88%)
Jul 29, 2020 0.1850 0.1850 0.1556 0.1600 441,571 +0.00(+1.72%)
Jul 28, 2020 0.1996 0.1996 0.1514 0.1573 192,250 +0.02(+13.33%)
Jul 27, 2020 0.1200 0.1844 0.1200 0.1388 256,936 +0.01(+8.86%)
Jul 24, 2020 0.1093 0.1277 0.1074 0.1275 101,800 +0.02(+17.62%)
Jul 23, 2020 0.1024 0.1084 0.0999 0.1084 222,954 +0.00(+0.46%)
Jul 22, 2020 0.1151 0.1318 0.0941 0.1079 435,485 -0.01(-5.76%)
Jul 21, 2020 0.1660 0.1660 0.1012 0.1145 872,707 -0.01(-5.29%)
Jul 20, 2020 0.1149 0.1497 0.1149 0.1209 847,153 +0.03(+27.26%)
Jul 17, 2020 0.1044 0.1311 0.0910 0.0950 136,600 +0.00(+0.00%)
Jul 16, 2020 0.0950 0.0950 0.0950 50 +0.00(+0.00%)
Jul 15, 2020 0.1000 0.1000 0.0700 0.0950 12,800 +0.02(+34.94%)
Jul 14, 2020 0.0710 0.1000 0.0700 0.0704 85,800 -0.02(-18.89%)
Jul 13, 2020 0.0850 0.0870 0.0810 0.0868 5,500 -0.01(-5.45%)
Jul 10, 2020 0.0877 0.0918 0.0864 0.0918 15,100 -0.01(-8.20%)
Jul 09, 2020 0.0921 0.1000 0.0800 0.1000 15,400 +0.01(+6.72%)
Jul 08, 2020 0.0846 0.0937 0.0846 0.0937 190,690 +0.01(+11.02%)
Jul 07, 2020 0.0835 0.0850 0.0800 0.0844 70,000 +0.00(+0.72%)
Jul 06, 2020 0.0776 0.1080 0.0776 0.0838 119,010 -0.01(-10.85%)
Jul 02, 2020 0.0850 0.1310 0.0800 0.0940 119,100 -0.01(-6.00%)
Jul 01, 2020 0.1000 0.1000 0.1000 0.1000 17,682 +0.02(+28.87%)
Jun 30, 2020 0.0839 0.1270 0.0776 0.0776 58,466 -0.00(-1.77%)
Jun 29, 2020 0.0738 0.0790 0.0685 0.0790 522,570 +0.00(+1.94%)
Jun 26, 2020 0.0730 0.0790 0.0686 0.0775 93,700 +0.02(+33.62%)
Jun 25, 2020 0.0860 0.0860 0.0580 0.0580 437,589 -0.02(-25.35%)
Jun 24, 2020 0.0649 0.0777 0.0611 0.0777 127,100 +0.01(+11.00%)
Jun 23, 2020 0.0700 0.0708 0.0580 0.0700 121,720 +0.00(+0.00%)
Jun 22, 2020 0.0637 0.0700 0.0574 0.0700 51,414 +0.00(+4.48%)
Jun 19, 2020 0.0625 0.0690 0.0602 0.0670 184,900 -0.00(-3.87%)
Jun 18, 2020 0.0630 0.0697 0.0630 0.0697 30,000 -0.00(-0.29%)
Jun 17, 2020 0.0699 0.0699 0.0699 0.0699 10,500 +0.01(+14.59%)
Jun 16, 2020 0.0670 0.0695 0.0600 0.0610 21,600 -0.01(-8.55%)
Jun 15, 2020 0.0659 0.0667 0.0659 0.0667 25,000 +0.00(+6.38%)
Jun 11, 2020 0.0627 0.0627 0.0627 0 +0.00(+4.50%)
Jun 10, 2020 0.0599 0.0627 0.0547 0.0600 254,500 -0.01(-11.24%)
Jun 09, 2020 0.0587 0.0676 0.0587 0.0676 2,500 +0.00(+3.84%)
Jun 08, 2020 0.0650 0.0651 0.0600 0.0651 46,500 +0.00(+5.00%)
Jun 05, 2020 0.0695 0.0781 0.0620 0.0620 150,800 -0.01(-16.89%)
Jun 04, 2020 0.0627 0.0746 0.0627 0.0746 29,550 +0.01(+17.48%)
Jun 03, 2020 0.0665 0.0673 0.0635 0.0635 12,300 +0.01(+21.18%)
Jun 02, 2020 0.0629 0.0634 0.0450 0.0524 86,050 -0.00(-5.76%)
Jun 01, 2020 0.0554 0.0560 0.0549 0.0556 36,900 +0.00(+6.51%)
May 29, 2020 0.0381 0.0523 0.0381 0.0522 79,800 +0.01(+11.06%)
May 28, 2020 0.0400 0.0470 0.0400 0.0470 31,004 -0.00(-2.49%)
May 26, 2020 0.0482 0.0482 0.0482 0 -0.00(-1.43%)
May 22, 2020 0.0400 0.0489 0.0400 0.0489 3,100 -0.00(-2.20%)
May 20, 2020 0.0500 0.0500 0.0500 0 -0.00(-6.37%)
May 19, 2020 0.0435 0.0554 0.0300 0.0534 1,019,020 +0.02(+78.00%)
May 15, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 08, 2020 0.0300 0.0300 0.0300 0 -0.00(-1.64%)
May 07, 2020 0.0355 0.0355 0.0305 0.0305 15,000 -0.00(-14.08%)
May 06, 2020 0.0250 0.0355 0.0250 0.0355 30,000 -0.00(-1.39%)
May 05, 2020 0.0375 0.0375 0.0360 0.0360 25,000 +0.00(+1.12%)
May 04, 2020 0.0359 0.0359 0.0356 0.0356 26,000 +0.00(+6.59%)
May 01, 2020 0.0334 0.0334 0.0334 0.0334 10,000 +0.00(+11.33%)
Apr 30, 2020 0.0345 0.0431 0.0300 0.0300 40,555 -0.01(-21.05%)
Apr 29, 2020 0.0380 0.0380 0.0380 0.0380 1,000 +0.00(+5.26%)
Apr 28, 2020 0.0361 0.0361 0.0361 0.0361 5,000 +0.01(+58.33%)
Apr 24, 2020 0.0228 0.0228 0.0228 0 -0.01(-33.14%)
Apr 23, 2020 0.0400 0.0400 0.0238 0.0341 107,154 +0.00(+5.90%)
Apr 22, 2020 0.0322 0.0322 0.0322 0.0322 17,068 +0.00(+10.65%)
Apr 21, 2020 0.0378 0.0378 0.0291 0.0291 52,685 -0.01(-23.02%)
Apr 17, 2020 0.0378 0.0378 0.0378 0 +0.00(+8.00%)
Apr 16, 2020 0.0341 0.0376 0.0323 0.0350 127,849 +0.01(+29.15%)
Apr 15, 2020 0.0271 0.0271 0.0271 70 +0.00(+0.00%)
Apr 13, 2020 0.0271 0.0271 0.0271 0 +0.00(+0.00%)
Apr 09, 2020 0.0270 0.0439 0.0251 0.0271 20,000 -0.01(-26.76%)
Apr 08, 2020 0.0370 0.0370 0.0370 0.0370 1,000 +0.02(+124.24%)
Apr 07, 2020 0.0165 0.0165 0.0165 0.0165 150 -0.01(-34.52%)
Apr 06, 2020 0.0252 0.0252 0.0252 0.0252 9,540 -0.00(-12.20%)
Apr 03, 2020 0.0287 0.0287 0.0287 0.0287 5,000 +0.00(+20.59%)
Apr 01, 2020 0.0238 0.0238 0.0238 0 -0.01(-34.79%)
Mar 31, 2020 0.0365 0.0365 0.0297 0.0365 21,200 +0.01(+46.00%)
Mar 27, 2020 0.0250 0.0250 0.0250 0 -0.00(-13.49%)
Mar 26, 2020 0.0289 0.0289 0.0289 0.0289 5,027 +0.01(+52.11%)
Mar 18, 2020 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Mar 16, 2020 0.0190 0.0190 0.0190 0 -0.02(-44.93%)
Mar 12, 2020 0.0345 0.0345 0.0345 0 +0.00(+0.00%)
Mar 06, 2020 0.0345 0.0345 0.0345 0 +0.01(+54.02%)
Feb 26, 2020 0.0224 0.0224 0.0224 0 -0.02(-41.05%)
Feb 24, 2020 0.0380 0.0380 0.0380 0 +0.00(+0.26%)
Feb 21, 2020 0.0379 0.0379 0.0379 0.0379 900 -0.00(-4.53%)
Feb 18, 2020 0.0397 0.0397 0.0397 0 -0.00(-4.57%)
Feb 13, 2020 0.0416 0.0416 0.0416 0 +0.01(+37.29%)
Feb 12, 2020 0.0303 0.0303 0.0303 0.0303 300 +0.00(+1.00%)
Feb 10, 2020 0.0300 0.0300 0.0300 0 -0.01(-27.88%)
Feb 07, 2020 0.0416 0.0416 0.0416 70 +0.00(+0.00%)
Feb 03, 2020 0.0416 0.0416 0.0416 0 +0.00(+0.00%)
Jan 31, 2020 0.0564 0.0564 0.0416 0.0416 500 +0.00(+4.00%)
Jan 30, 2020 0.0564 0.0564 0.0400 0.0400 2,700 +0.00(+0.00%)
Jan 28, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 27, 2020 0.0400 0.0400 0.0400 0.0400 117,000 +0.00(+0.00%)
Jan 24, 2020 0.0400 0.0400 0.0400 0.0400 400 -0.04(-47.37%)
Jan 23, 2020 0.0419 0.0760 0.0400 0.0760 31,100 +0.03(+66.30%)
Jan 22, 2020 0.0457 0.0457 0.0457 25 +0.00(+0.00%)
Jan 16, 2020 0.0457 0.0457 0.0457 0 +0.00(+0.00%)
Jan 15, 2020 0.0457 0.0457 0.0422 0.0457 3,500 -0.01(-12.95%)
Jan 14, 2020 0.0525 0.0525 0.0525 0.0525 200 +0.01(+31.25%)
Jan 13, 2020 0.0602 0.0602 0.0400 0.0400 50,500 -0.01(-18.37%)
Jan 10, 2020 0.0490 0.0490 0.0490 0.0490 4,500 +0.01(+22.50%)
Jan 06, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 02, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 31, 2019 0.0386 0.0410 0.0350 0.0350 50,300 -0.01(-14.43%)
Dec 30, 2019 0.0383 0.0410 0.0383 0.0409 100,615 +0.01(+19.24%)
Dec 27, 2019 0.0343 0.0343 0.0343 0.0343 5,000 +0.01(+24.73%)
Dec 26, 2019 0.0275 0.0275 0.0275 0.0275 210 +0.00(+20.61%)
Dec 23, 2019 0.0228 0.0228 0.0228 0 -0.01(-24.00%)
Dec 20, 2019 0.0308 0.0308 0.0300 0.0300 188,800 +0.00(+0.00%)
Dec 19, 2019 0.0300 0.0300 0.0300 0.0300 36,700 +0.00(+0.00%)
Dec 18, 2019 0.0378 0.0378 0.0300 0.0300 150,900 -0.01(-17.81%)
Dec 16, 2019 0.0365 0.0365 0.0365 0 +0.02(+85.28%)
Dec 13, 2019 0.0197 0.0197 0.0197 80 +0.00(+0.00%)
Dec 12, 2019 0.0197 0.0197 0.0197 0.0197 1,882 -0.01(-40.48%)
Dec 06, 2019 0.0331 0.0331 0.0331 0 +0.00(+3.44%)
Dec 05, 2019 0.0200 0.0320 0.0200 0.0320 7,000 +0.01(+42.86%)
Nov 27, 2019 0.0224 0.0224 0.0224 0 +0.00(+17.89%)
Nov 26, 2019 0.0245 0.0425 0.0190 0.0190 39,410 -0.02(-44.93%)
Nov 19, 2019 0.0345 0.0345 0.0345 0 -0.01(-18.82%)
Nov 18, 2019 0.0425 0.0425 0.0425 0.0425 1,320 +0.01(+27.63%)
Nov 15, 2019 0.0300 0.0333 0.0300 0.0333 1,400 +0.00(+4.06%)
Nov 14, 2019 0.0415 0.0415 0.0320 0.0320 14,540 +0.00(+8.47%)
Nov 13, 2019 0.0275 0.0295 0.0275 0.0295 20,020 -0.01(-26.25%)
Nov 08, 2019 0.0400 0.0400 0.0400 0 +0.00(+1.52%)
Nov 06, 2019 0.0394 0.0394 0.0394 0 +0.00(+3.41%)
Oct 30, 2019 0.0381 0.0381 0.0381 0 +0.00(+1.60%)
Oct 29, 2019 0.0375 0.0375 0.0350 0.0375 88,060 +0.00(+0.00%)
Oct 28, 2019 0.0375 0.0375 0.0375 0.0375 22,000 +0.00(+1.63%)
Oct 25, 2019 0.0369 0.0369 0.0369 0.0369 10,000 +0.02(+75.71%)
Oct 23, 2019 0.0210 0.0210 0.0210 0 -0.02(-50.00%)
Oct 22, 2019 0.0500 0.0500 0.0420 0.0420 5,010 -0.01(-21.20%)
Oct 21, 2019 0.0440 0.0533 0.0440 0.0533 29,000 -0.00(-4.82%)
Oct 16, 2019 0.0560 0.0560 0.0560 0 +0.00(+0.00%)
Oct 15, 2019 0.0211 0.0560 0.0210 0.0560 15,755 +0.01(+12.90%)
Oct 10, 2019 0.0496 0.0496 0.0496 0 -0.00(-0.60%)
Oct 07, 2019 0.0499 0.0499 0.0499 0 -0.01(-13.97%)
Oct 04, 2019 0.0580 0.0580 0.0580 0.0580 50,000 -0.00(-1.53%)
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.