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 (%)
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%)
May 01, 2018 0.0500 0.0500 0.0500 0.0500 90,000 -0.00(-9.09%)
Apr 27, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Apr 26, 2018 0.0500 0.0500 0.0500 0.0500 54,150 -0.00(-9.09%)
Apr 24, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Apr 23, 2018 0.0500 0.0500 0.0500 0.0500 49,000 +0.00(+0.00%)
Apr 20, 2018 0.0500 0.0500 0.0500 0.0500 186,700 +0.01(+11.11%)
Apr 19, 2018 0.0500 0.0500 0.0450 0.0450 60,000 -0.01(-10.00%)
Apr 18, 2018 0.0500 0.0500 0.0500 0.0500 116,000 +0.00(+0.00%)
Apr 17, 2018 0.0500 0.0500 0.0450 0.0500 472,050 +0.01(+11.11%)
Apr 16, 2018 0.0450 0.0450 0.0450 0.0450 4,476 -0.01(-10.00%)
Apr 13, 2018 0.0450 0.0500 0.0450 0.0500 369,250 +0.01(+11.11%)
Apr 12, 2018 0.0450 0.0450 0.0450 0.0450 79,596 +0.00(+0.00%)
Apr 11, 2018 0.0500 0.0500 0.0450 0.0450 123,000 +0.00(+0.00%)
Apr 10, 2018 0.0450 0.0450 0.0450 0.0450 170,000 -0.01(-10.00%)
Apr 06, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 05, 2018 0.0500 0.0500 0.0450 0.0450 255,680 -0.01(-10.00%)
Apr 03, 2018 0.0500 0.0500 0.0500 100 +0.01(+11.11%)
Apr 02, 2018 0.0450 0.0450 0.0450 0.0450 101,000 +0.00(+0.00%)
Mar 29, 2018 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Mar 28, 2018 0.0550 0.0550 0.0550 0.0550 220,000 +0.00(+0.00%)
Mar 27, 2018 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
Mar 26, 2018 0.0600 0.0600 0.0600 0.0600 93,100 +0.00(+0.00%)
Mar 22, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 21, 2018 0.0600 0.0600 0.0600 0.0600 100,173 -0.01(-7.69%)
Mar 20, 2018 0.0650 0.0650 0.0650 0.0650 60,900 +0.00(+0.00%)
Mar 19, 2018 0.0650 0.0650 0.0650 0.0650 48,000 +0.00(+0.00%)
Mar 14, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Mar 13, 2018 0.0650 0.0650 0.0600 0.0600 40,000 -0.01(-7.69%)
Mar 12, 2018 0.0650 0.0700 0.0600 0.0650 145,500 +0.01(+8.33%)
Mar 08, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 07, 2018 0.0650 0.0650 0.0600 0.0600 115,000 -0.01(-7.69%)
Mar 06, 2018 0.0650 0.0650 0.0650 0.0650 61,000 +0.00(+0.00%)
Mar 05, 2018 0.0650 0.0650 0.0650 0.0650 20,150 -0.01(-7.14%)
Mar 02, 2018 0.0650 0.0700 0.0650 0.0700 45,000 +0.01(+7.69%)
Mar 01, 2018 0.0650 0.0650 0.0650 0.0650 267,000 -0.01(-7.14%)
Feb 28, 2018 0.0750 0.0750 0.0700 0.0700 62,182 +0.01(+7.69%)
Feb 27, 2018 0.0800 0.0800 0.0650 0.0650 98,000 -0.01(-13.33%)
Feb 26, 2018 0.0700 0.0800 0.0700 0.0750 155,500 +0.01(+25.00%)
Feb 23, 2018 0.0850 0.0850 0.0600 0.0600 321,000 -0.03(-33.33%)
Feb 22, 2018 0.0700 0.0900 0.0700 0.0900 696,000 +0.02(+28.57%)
Feb 21, 2018 0.0650 0.0700 0.0650 0.0700 80,000 +0.01(+7.69%)
Feb 20, 2018 0.0650 0.0650 0.0600 0.0650 90,785 +0.00(+0.00%)
Feb 16, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Feb 15, 2018 0.0650 0.0650 0.0600 0.0600 51,000 -0.01(-14.29%)
Feb 14, 2018 0.0650 0.0700 0.0650 0.0700 35,000 +0.01(+7.69%)
Feb 12, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Feb 09, 2018 0.0650 0.0650 0.0600 0.0600 64,740 -0.01(-14.29%)
Feb 08, 2018 0.0750 0.0750 0.0700 0.0700 55,000 -0.00(-6.67%)
Feb 07, 2018 0.0700 0.0750 0.0700 0.0750 48,000 +0.00(+7.14%)
Feb 06, 2018 0.0700 0.0700 0.0700 0.0700 65,000 +0.00(+0.00%)
Feb 05, 2018 0.0750 0.0750 0.0700 0.0700 70,000 -0.00(-6.67%)
Feb 02, 2018 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Feb 01, 2018 0.0750 0.0800 0.0750 0.0750 380,500 -0.01(-6.25%)
Jan 31, 2018 0.0800 0.0800 0.0800 0.0800 137,000 +0.01(+6.67%)
Jan 30, 2018 0.0750 0.0800 0.0750 0.0750 81,000 +0.00(+0.00%)
Jan 29, 2018 0.0800 0.0800 0.0750 0.0750 778,750 -0.01(-6.25%)
Jan 26, 2018 0.0800 0.0800 0.0800 0.0800 13,120 +0.00(+0.00%)
Jan 25, 2018 0.0850 0.0850 0.0800 0.0800 24,000 -0.01(-5.88%)
Jan 24, 2018 0.0850 0.0850 0.0800 0.0850 173,000 +0.00(+0.00%)
Jan 23, 2018 0.0900 0.0900 0.0800 0.0850 487,500 -0.00(-5.56%)
Jan 22, 2018 0.0950 0.0950 0.0900 0.0900 311,943 +0.00(+0.00%)
Jan 19, 2018 0.0900 0.1000 0.0900 0.0900 919,100 +0.00(+0.00%)
Jan 18, 2018 0.0950 0.0950 0.0900 0.0900 119,800 -0.01(-5.26%)
Jan 17, 2018 0.0800 0.1000 0.0800 0.0950 982,500 +0.01(+18.75%)
Jan 16, 2018 0.0900 0.0900 0.0800 0.0800 601,978 -0.01(-15.79%)
Jan 15, 2018 0.0900 0.0950 0.0850 0.0950 581,386 -0.01(-5.00%)
Jan 12, 2018 0.0900 0.1000 0.0900 0.1000 207,060 +0.01(+11.11%)
Jan 11, 2018 0.1150 0.1150 0.0900 0.0900 423,100 -0.02(-18.18%)
Jan 10, 2018 0.0950 0.1150 0.0950 0.1100 257,600 +0.02(+22.22%)
Jan 09, 2018 0.0950 0.0950 0.0850 0.0900 175,250 -0.01(-10.00%)
Jan 08, 2018 0.1000 0.1000 0.1000 0.1000 82,150 +0.01(+5.26%)
Jan 05, 2018 0.0950 0.0950 0.0950 0.0950 21,150 +0.01(+5.56%)
Jan 04, 2018 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-5.26%)
Jan 03, 2018 0.0900 0.0950 0.0900 0.0950 104,480 +0.00(+0.00%)
Jan 02, 2018 0.0950 0.0950 0.0850 0.0950 116,997 +0.00(+0.00%)
Dec 29, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Dec 28, 2017 0.0900 0.1000 0.0900 0.1000 198,000 +0.01(+17.65%)
Dec 27, 2017 0.0950 0.0950 0.0850 0.0850 64,973 +0.01(+6.25%)
Dec 22, 2017 0.0850 0.0900 0.0800 0.0800 87,000 +0.00(+0.00%)
Dec 21, 2017 0.0900 0.0900 0.0800 0.0800 268,755 -0.01(-11.11%)
Dec 20, 2017 0.0900 0.0900 0.0800 0.0900 253,093 +0.00(+0.00%)
Dec 19, 2017 0.0900 0.1000 0.0850 0.0900 149,766 -0.01(-14.29%)
Dec 18, 2017 0.1000 0.1050 0.0900 0.1050 145,038 +0.00(+0.00%)
Dec 15, 2017 0.1100 0.1100 0.1000 0.1050 69,530 -0.01(-4.55%)
Dec 14, 2017 0.1050 0.1100 0.1050 0.1100 317,410 -0.01(-4.35%)
Dec 13, 2017 0.0950 0.1200 0.0900 0.1150 1,012,935 +0.03(+27.78%)
Dec 12, 2017 0.0800 0.0900 0.0800 0.0900 109,750 +0.01(+20.00%)
Dec 11, 2017 0.0750 0.0750 0.0750 0.0750 20,190 -0.01(-6.25%)
Dec 08, 2017 0.0750 0.0800 0.0750 0.0800 26,000 +0.00(+0.00%)
Dec 07, 2017 0.0950 0.0950 0.0750 0.0800 61,020 -0.01(-11.11%)
Dec 06, 2017 0.0800 0.0900 0.0800 0.0900 81,710 +0.01(+20.00%)
Dec 05, 2017 0.0800 0.0800 0.0750 0.0750 127,515 +0.00(+0.00%)
Dec 04, 2017 0.0700 0.0750 0.0700 0.0750 60,500 +0.00(+0.00%)
Dec 01, 2017 0.0850 0.0850 0.0750 0.0750 158,800 -0.01(-6.25%)
Nov 30, 2017 0.0900 0.0900 0.0750 0.0800 66,465 -0.01(-11.11%)
Nov 29, 2017 0.0650 0.0900 0.0650 0.0900 714,675 +0.02(+38.46%)
Nov 28, 2017 0.0650 0.0650 0.0650 0.0650 22,000 -0.01(-7.14%)
Nov 27, 2017 0.0650 0.0700 0.0650 0.0700 210,756 +0.01(+7.69%)
Nov 24, 2017 0.0750 0.0750 0.0650 0.0650 140,000 -0.01(-13.33%)
Nov 22, 2017 0.0750 0.0750 0.0750 500 +0.00(+0.00%)
Nov 21, 2017 0.0750 0.0750 0.0750 0.0750 25,014 +0.00(+7.14%)
Nov 20, 2017 0.0700 0.0750 0.0700 0.0700 203,070 -0.00(-6.67%)
Nov 17, 2017 0.0750 0.0750 0.0750 0.0750 13,800 +0.00(+0.00%)
Nov 16, 2017 0.0700 0.0750 0.0700 0.0750 87,500 -0.01(-6.25%)
Nov 15, 2017 0.0700 0.0800 0.0700 0.0800 38,000 +0.01(+6.67%)
Nov 14, 2017 0.0750 0.0750 0.0750 0.0750 64,300 +0.00(+7.14%)
Nov 13, 2017 0.0700 0.0750 0.0700 0.0700 91,200 +0.00(+0.00%)
Nov 10, 2017 0.0750 0.0750 0.0700 0.0700 53,000 -0.00(-6.67%)
Nov 09, 2017 0.0750 0.0750 0.0700 0.0750 498,600 +0.00(+0.00%)
Nov 08, 2017 0.0800 0.0800 0.0750 0.0750 34,000 -0.01(-6.25%)
Nov 07, 2017 0.0850 0.0850 0.0800 0.0800 98,500 +0.00(+0.00%)
Nov 06, 2017 0.0850 0.0900 0.0750 0.0800 407,537 -0.01(-5.88%)
Nov 03, 2017 0.1100 0.1100 0.0850 0.0850 427,900 -0.02(-22.73%)
Nov 02, 2017 0.1100 0.1100 0.1000 0.1100 4,024 +0.00(+0.00%)
Nov 01, 2017 0.1050 0.1100 0.1000 0.1100 77,100 +0.01(+4.76%)
Oct 31, 2017 0.0950 0.1050 0.0950 0.1050 253,524 +0.01(+16.67%)
Oct 27, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 26, 2017 0.0850 0.0900 0.0850 0.0900 22,500 +0.00(+0.00%)
Oct 25, 2017 0.0900 0.0900 0.0550 0.0900 343,700 +0.00(+0.00%)
Oct 24, 2017 0.0900 0.0900 0.0800 0.0900 223,900 -0.01(-5.26%)
Oct 23, 2017 0.1000 0.1050 0.0950 0.0950 352,000 -0.01(-5.00%)
Oct 20, 2017 0.1000 0.1000 0.1000 0.1000 102,027 +0.00(+0.00%)
Oct 19, 2017 0.1000 0.1000 0.1000 0.1000 263,750 +0.00(+0.00%)
Oct 18, 2017 0.1150 0.1150 0.1000 0.1000 384,000 -0.00(-4.76%)
Oct 17, 2017 0.1100 0.1100 0.1050 0.1050 74,650 -0.01(-4.55%)
Oct 16, 2017 0.1100 0.1100 0.1050 0.1100 128,008 +0.00(+0.00%)
Oct 13, 2017 0.1150 0.1200 0.1050 0.1100 821,350 +0.01(+4.76%)
Oct 12, 2017 0.1100 0.1100 0.1000 0.1050 334,000 +0.00(+5.00%)
Oct 11, 2017 0.1200 0.1200 0.0950 0.1000 782,416 -0.01(-13.04%)
Oct 10, 2017 0.1200 0.1200 0.1150 0.1150 161,000 +0.00(+0.00%)
Oct 06, 2017 0.1300 0.1350 0.1150 0.1150 434,933 -0.02(-14.81%)
Oct 05, 2017 0.1200 0.1400 0.1200 0.1350 389,655 +0.02(+12.50%)
Oct 04, 2017 0.1200 0.1200 0.1150 0.1200 44,500 +0.00(+4.35%)
Oct 03, 2017 0.1200 0.1300 0.1100 0.1150 741,735 -0.01(-11.54%)
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.