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 (%)
Dec 04, 2020 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Dec 03, 2020 0.1005 0.1061 0.1000 0.1050 49,807 -0.00(-0.94%)
Dec 02, 2020 0.1033 0.1060 0.1005 0.1060 10,160 +0.00(+0.95%)
Dec 01, 2020 0.1000 0.1060 0.0970 0.1050 65,800 +0.00(+5.00%)
Nov 30, 2020 0.1079 0.1079 0.0980 0.1000 119,377 +0.00(+3.63%)
Nov 27, 2020 0.1037 0.1070 0.0850 0.0965 171,800 -0.01(-6.76%)
Nov 25, 2020 0.0986 0.1035 0.0949 0.1035 64,400 +0.01(+12.50%)
Nov 24, 2020 0.1021 0.1021 0.0920 0.0920 61,534 -0.01(-14.02%)
Nov 23, 2020 0.1100 0.1142 0.1070 0.1070 50,434 -0.00(-1.83%)
Nov 20, 2020 0.0970 0.1090 0.0970 0.1090 114,300 +0.01(+14.14%)
Nov 19, 2020 0.0896 0.0971 0.0896 0.0955 207,000 -0.01(-8.87%)
Nov 18, 2020 0.1000 0.1048 0.0993 0.1048 54,800 +0.00(+4.80%)
Nov 17, 2020 0.1012 0.1090 0.1000 0.1000 12,620 -0.01(-9.09%)
Nov 16, 2020 0.1000 0.1118 0.1000 0.1100 8,615 -0.00(-0.72%)
Nov 13, 2020 0.1129 0.1129 0.1065 0.1108 21,500 -0.00(-1.07%)
Nov 12, 2020 0.1000 0.1120 0.1000 0.1120 64,500 +0.01(+10.89%)
Nov 11, 2020 0.1080 0.1159 0.1010 0.1010 51,193 -0.00(-4.72%)
Nov 10, 2020 0.1060 0.1150 0.1060 0.1060 59,800 -0.00(-3.64%)
Nov 09, 2020 0.1088 0.1180 0.1000 0.1100 154,903 -0.01(-5.42%)
Nov 06, 2020 0.1159 0.1163 0.1000 0.1163 239,500 +0.00(+2.11%)
Nov 05, 2020 0.1084 0.1210 0.1084 0.1139 88,832 +0.01(+6.45%)
Nov 04, 2020 0.1041 0.1070 0.1041 0.1070 28,000 +0.00(+0.00%)
Nov 03, 2020 0.1035 0.1070 0.1000 0.1070 10,383 +0.00(+0.00%)
Nov 02, 2020 0.1070 0.1070 0.1070 0.1070 1,500 +0.01(+9.18%)
Oct 30, 2020 0.1025 0.1076 0.0980 0.0980 40,900 -0.01(-10.09%)
Oct 29, 2020 0.1023 0.1099 0.1005 0.1090 79,300 +0.01(+7.60%)
Oct 28, 2020 0.1120 0.1120 0.1000 0.1013 38,507 -0.01(-11.91%)
Oct 27, 2020 0.1150 0.1179 0.1150 0.1150 83,500 -0.00(-4.17%)
Oct 26, 2020 0.1200 0.1275 0.1195 0.1200 170,200 +0.00(+0.00%)
Oct 23, 2020 0.1200 0.1200 0.1200 0.1200 5,500 +0.00(+0.00%)
Oct 22, 2020 0.1200 0.1200 0.1200 0.1200 3,700 -0.01(-10.04%)
Oct 21, 2020 0.1358 0.1360 0.1280 0.1334 15,275 +0.01(+5.04%)
Oct 20, 2020 0.1256 0.1270 0.1170 0.1270 24,649 +0.01(+5.75%)
Oct 19, 2020 0.1260 0.1269 0.1200 0.1201 37,640 -0.01(-5.06%)
Oct 16, 2020 0.1161 0.1291 0.1161 0.1265 104,500 +0.01(+6.39%)
Oct 15, 2020 0.1221 0.1334 0.1150 0.1189 74,353 -0.02(-11.53%)
Oct 14, 2020 0.1300 0.1344 0.1200 0.1344 200,400 +0.01(+4.27%)
Oct 13, 2020 0.1375 0.1375 0.1278 0.1289 92,972 -0.00(-0.92%)
Oct 12, 2020 0.1550 0.1550 0.1301 0.1301 140,841 +0.00(+0.00%)
Oct 09, 2020 0.1175 0.1325 0.1175 0.1301 73,900 +0.01(+10.72%)
Oct 08, 2020 0.1161 0.1189 0.1143 0.1175 26,823 +0.01(+11.90%)
Oct 07, 2020 0.1109 0.1255 0.1050 0.1050 98,458 -0.02(-13.93%)
Oct 06, 2020 0.1270 0.1300 0.1150 0.1220 112,770 +0.00(+1.67%)
Oct 05, 2020 0.1274 0.1301 0.1200 0.1200 61,681 +0.01(+8.50%)
Oct 02, 2020 0.1123 0.1140 0.1039 0.1106 111,300 +0.00(+0.36%)
Oct 01, 2020 0.1053 0.1102 0.1010 0.1102 127,799 +0.00(+2.99%)
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%)
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.