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 29, 2017 0.1400 0.1450 0.1350 0.1450 489,500 +0.00(+3.57%)
Sep 28, 2017 0.1350 0.1400 0.1350 0.1400 166,500 +0.00(+0.00%)
Sep 27, 2017 0.1350 0.1450 0.1300 0.1400 265,870 +0.01(+7.69%)
Sep 26, 2017 0.1400 0.1500 0.1300 0.1300 659,000 -0.01(-7.14%)
Sep 25, 2017 0.1550 0.1600 0.1400 0.1400 974,447 -0.02(-15.15%)
Sep 22, 2017 0.1550 0.1700 0.1550 0.1650 877,650 +0.02(+13.79%)
Sep 21, 2017 0.1600 0.1600 0.1450 0.1450 622,950 -0.02(-9.38%)
Sep 20, 2017 0.1700 0.1850 0.1550 0.1600 1,052,000 -0.01(-5.88%)
Sep 19, 2017 0.1750 0.1750 0.1700 0.1700 269,000 +0.00(+0.00%)
Sep 18, 2017 0.1700 0.1700 0.1500 0.1700 928,845 +0.01(+3.03%)
Sep 15, 2017 0.1800 0.1800 0.1650 0.1650 291,765 -0.01(-8.33%)
Sep 14, 2017 0.1900 0.1900 0.1700 0.1800 610,579 +0.00(+0.00%)
Sep 13, 2017 0.2150 0.2250 0.1700 0.1800 1,648,045 -0.02(-10.00%)
Sep 12, 2017 0.1650 0.2000 0.1650 0.2000 1,787,190 +0.04(+25.00%)
Sep 11, 2017 0.1900 0.1900 0.1600 0.1600 2,841,810 -0.03(-15.79%)
Sep 08, 2017 0.1400 0.2000 0.1400 0.1900 2,654,100 +0.05(+31.03%)
Sep 07, 2017 0.1500 0.1500 0.1350 0.1450 530,300 -0.01(-6.45%)
Sep 06, 2017 0.1400 0.1600 0.1400 0.1550 663,282 +0.02(+14.81%)
Sep 05, 2017 0.1650 0.1650 0.1350 0.1350 407,879 -0.02(-12.90%)
Sep 01, 2017 0.1750 0.1750 0.1600 0.1550 552,945 -0.02(-13.89%)
Aug 31, 2017 0.1450 0.1900 0.1350 0.1800 951,869 +0.04(+24.14%)
Aug 30, 2017 0.1600 0.1600 0.1450 0.1450 440,200 -0.02(-12.12%)
Aug 29, 2017 0.1300 0.1650 0.1300 0.1650 794,560 +0.05(+37.50%)
Aug 28, 2017 0.1200 0.1350 0.1200 0.1200 52,500 -0.02(-14.29%)
Aug 25, 2017 0.1200 0.1400 0.1100 0.1400 343,400 +0.02(+16.67%)
Aug 24, 2017 0.1200 0.1300 0.1150 0.1200 313,500 -0.01(-4.00%)
Aug 23, 2017 0.1250 0.1250 0.1200 0.1250 116,400 -0.01(-3.85%)
Aug 22, 2017 0.1300 0.1300 0.1250 0.1300 80,500 +0.00(+0.00%)
Aug 21, 2017 0.1300 0.1300 0.1300 0.1300 9,000 +0.00(+0.00%)
Aug 18, 2017 0.1400 0.1400 0.1300 0.1300 59,300 -0.01(-7.14%)
Aug 17, 2017 0.1550 0.1600 0.1350 0.1400 245,000 -0.01(-6.67%)
Aug 16, 2017 0.1600 0.1750 0.1500 0.1500 47,500 -0.01(-6.25%)
Aug 15, 2017 0.1900 0.1900 0.1600 0.1600 84,600 -0.03(-15.79%)
Aug 14, 2017 0.2000 0.2000 0.1750 0.1900 64,500 +0.01(+2.70%)
Aug 11, 2017 0.1850 0.1850 0.1850 0.1850 1,250 -0.01(-5.13%)
Aug 10, 2017 0.2000 0.2000 0.1950 0.1950 45,330 -0.01(-2.50%)
Aug 09, 2017 0.2000 0.2300 0.1650 0.2000 191,750 +0.01(+2.56%)
Aug 08, 2017 0.2200 0.2200 0.1950 0.1950 56,120 -0.01(-2.50%)
Aug 04, 2017 0.2350 0.2350 0.2000 0.2000 285,320 -0.03(-14.89%)
Aug 03, 2017 0.2500 0.2500 0.2200 0.2350 176,500 -0.02(-7.84%)
Aug 02, 2017 0.2700 0.2700 0.2500 0.2550 94,100 -0.02(-5.56%)
Aug 01, 2017 0.2900 0.3000 0.2700 0.2700 196,500 -0.02(-6.90%)
Jul 31, 2017 0.2950 0.3150 0.2900 0.2900 147,750 +0.01(+1.75%)
Jul 28, 2017 0.3200 0.3200 0.2700 0.2850 94,500 -0.03(-8.06%)
Jul 27, 2017 0.2850 0.3100 0.2800 0.3100 86,000 +0.03(+8.77%)
Jul 26, 2017 0.3050 0.3050 0.2850 0.2850 107,550 -0.05(-14.93%)
Jul 25, 2017 0.3400 0.3500 0.3350 0.3350 111,000 +0.02(+4.69%)
Jul 24, 2017 0.3250 0.3250 0.3000 0.3200 32,500 -0.03(-8.57%)
Jul 20, 2017 0.3500 0.3500 0.3500 120 +0.01(+2.94%)
Jul 19, 2017 0.3650 0.3750 0.3300 0.3400 143,750 -0.02(-6.85%)
Jul 18, 2017 0.4000 0.4100 0.3600 0.3650 169,500 +0.01(+1.39%)
Jul 17, 2017 0.3300 0.4600 0.3300 0.3600 872,900 +0.08(+30.91%)
Jul 14, 2017 0.2700 0.2800 0.2500 0.2750 133,000 +0.01(+1.85%)
Jul 13, 2017 0.2700 0.2750 0.2650 0.2700 95,529 +0.01(+1.89%)
Jul 12, 2017 0.2800 0.2800 0.2650 0.2650 85,000 -0.02(-5.36%)
Jul 11, 2017 0.2800 0.2850 0.2700 0.2800 119,400 +0.00(+0.00%)
Jul 10, 2017 0.3200 0.3200 0.2600 0.2800 304,500 -0.04(-12.50%)
Jul 07, 2017 0.3200 0.3400 0.2900 0.3200 199,080 +0.01(+1.59%)
Jul 06, 2017 0.3300 0.3350 0.3100 0.3150 38,800 -0.01(-1.56%)
Jul 05, 2017 0.3450 0.3450 0.3200 0.3200 5,563 -0.02(-4.48%)
Jul 04, 2017 0.3850 0.3850 0.3350 0.3350 10,650 -0.02(-5.63%)
Jul 03, 2017 0.3550 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Jun 30, 2017 0.3850 0.3850 0.3550 0.3550 18,790 -0.02(-4.05%)
Jun 29, 2017 0.3900 0.3900 0.3700 0.3700 21,000 -0.03(-6.33%)
Jun 28, 2017 0.3500 0.3950 0.3500 0.3950 74,000 +0.05(+16.18%)
Jun 27, 2017 0.3500 0.3950 0.3300 0.3400 224,800 -0.02(-5.56%)
Jun 26, 2017 0.3050 0.3700 0.3050 0.3600 51,800 +0.04(+12.50%)
Jun 23, 2017 0.3500 0.3500 0.3200 0.3200 90,500 -0.04(-11.11%)
Jun 22, 2017 0.3900 0.3900 0.3550 0.3600 55,500 -0.03(-7.69%)
Jun 21, 2017 0.3800 0.3950 0.3700 0.3900 48,600 -0.01(-2.50%)
Jun 20, 2017 0.4050 0.4200 0.3800 0.4000 166,800 -0.02(-4.76%)
Jun 19, 2017 0.4600 0.4600 0.4000 0.4200 46,000 -0.06(-12.50%)
Jun 16, 2017 0.4950 0.4950 0.4700 0.4800 40,020 -0.02(-4.00%)
Jun 15, 2017 0.5100 0.5100 0.4750 0.5000 18,900 -0.01(-1.96%)
Jun 14, 2017 0.5100 0.5500 0.5100 0.5100 60,590 +0.01(+2.00%)
Jun 13, 2017 0.5000 0.5100 0.4950 0.5000 37,200 -0.01(-1.96%)
Jun 12, 2017 0.5100 0.5100 0.5100 0.5100 11,500 +0.01(+2.00%)
Jun 09, 2017 0.5300 0.5300 0.5000 0.5000 121,340 -0.03(-5.66%)
Jun 08, 2017 0.5400 0.5500 0.5200 0.5300 37,345 +0.00(+0.00%)
Jun 07, 2017 0.5600 0.5600 0.5300 0.5300 154,450 -0.05(-8.62%)
Jun 06, 2017 0.5800 0.5800 0.5600 0.5800 9,190 +0.00(+0.00%)
Jun 05, 2017 0.6000 0.6000 0.5800 0.5800 11,500 -0.02(-3.33%)
Jun 02, 2017 0.5400 0.6000 0.5400 0.6000 198,668 +0.06(+11.11%)
Jun 01, 2017 0.5300 0.5500 0.5300 0.5400 43,000 +0.01(+1.89%)
May 31, 2017 0.5200 0.5500 0.5000 0.5300 74,701 -0.02(-3.64%)
May 30, 2017 0.7000 0.7000 0.5000 0.5500 649,570 -0.16(-22.54%)
May 29, 2017 0.6000 0.7400 0.6000 0.7100 293,595 +0.11(+18.33%)
May 26, 2017 0.5400 0.6100 0.5400 0.6000 76,250 +0.00(+0.00%)
May 25, 2017 0.5500 0.6000 0.5400 0.6000 166,140 +0.04(+7.14%)
May 24, 2017 0.4600 0.5700 0.4600 0.5600 341,851 +0.10(+21.74%)
May 23, 2017 0.4000 0.4650 0.3800 0.4600 191,580 +0.06(+15.00%)
May 19, 2017 0.3400 0.4000 0.3350 0.4000 196,723 +0.07(+21.21%)
May 18, 2017 0.2800 0.3600 0.2550 0.3300 137,700 +0.07(+24.53%)
May 17, 2017 0.2200 0.2750 0.2200 0.2650 93,745 +0.05(+23.26%)
May 16, 2017 0.2150 0.2150 0.2150 0.2150 16,000 -0.01(-2.27%)
May 15, 2017 0.2200 0.2200 0.2200 0.2200 15,000 +0.00(+0.00%)
May 12, 2017 0.2250 0.2250 0.2200 0.2200 21,140 -0.01(-4.35%)
May 11, 2017 0.2350 0.2350 0.2300 0.2300 6,850 -0.02(-9.80%)
May 10, 2017 0.2200 0.2550 0.2200 0.2550 13,400 +0.04(+15.91%)
May 09, 2017 0.2550 0.2650 0.2200 0.2200 19,540 -0.04(-13.73%)
May 05, 2017 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
May 04, 2017 0.2100 0.2500 0.2100 0.2500 22,195 +0.04(+19.05%)
May 03, 2017 0.2200 0.2200 0.2100 0.2100 15,000 -0.01(-2.33%)
May 02, 2017 0.2150 0.2150 0.2150 0.2150 3,000 +0.00(+0.00%)
May 01, 2017 0.2250 0.2250 0.2150 0.2150 23,250 -0.01(-2.27%)
Apr 28, 2017 0.2200 0.2200 0.2200 0.2200 3,000 -0.02(-10.20%)
Apr 26, 2017 0.2450 0.2450 0.2450 0 +0.04(+16.67%)
Apr 25, 2017 0.2150 0.2150 0.2100 0.2100 11,405 -0.01(-4.55%)
Apr 24, 2017 0.2100 0.2200 0.2100 0.2200 9,127 -0.01(-2.22%)
Apr 21, 2017 0.2350 0.2550 0.2250 0.2250 39,000 +0.00(+0.00%)
Apr 20, 2017 0.2250 0.2250 0.2250 0.2250 6,000 +0.02(+7.14%)
Apr 19, 2017 0.2350 0.2400 0.1900 0.2100 99,500 +0.01(+5.00%)
Apr 18, 2017 0.2000 0.2000 0.2000 0.2000 700 -0.02(-11.11%)
Apr 17, 2017 0.1850 0.2250 0.1800 0.2250 39,300 +0.02(+12.50%)
Apr 13, 2017 0.1850 0.2100 0.1850 0.2000 88,170 +0.00(+0.00%)
Apr 12, 2017 0.2000 0.2000 0.2000 0.2000 7,000 +0.00(+0.00%)
Apr 10, 2017 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Apr 07, 2017 0.1800 0.1800 0.1800 0.1800 7,600 -0.01(-5.26%)
Apr 05, 2017 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Apr 04, 2017 0.2000 0.2000 0.1850 0.1850 27,500 -0.02(-11.90%)
Apr 03, 2017 0.2000 0.2100 0.2000 0.2100 21,500 +0.00(+0.00%)
Mar 31, 2017 0.2000 0.2100 0.2000 0.2100 27,500 +0.01(+7.69%)
Mar 30, 2017 0.1950 0.2000 0.1950 0.1950 14,100 -0.01(-2.50%)
Mar 29, 2017 0.2050 0.2050 0.2000 0.2000 20,030 -0.01(-4.76%)
Mar 28, 2017 0.2400 0.2400 0.2000 0.2100 83,431 -0.02(-10.64%)
Mar 27, 2017 0.2250 0.2350 0.2250 0.2350 7,458 +0.01(+6.82%)
Mar 24, 2017 0.1700 0.2400 0.1700 0.2200 135,325 +0.05(+25.71%)
Mar 23, 2017 0.1450 0.1750 0.1450 0.1750 17,304 +0.03(+20.69%)
Mar 22, 2017 0.1800 0.1800 0.1400 0.1450 64,454 -0.04(-19.44%)
Mar 21, 2017 0.1450 0.1800 0.1450 0.1800 23,500 +0.05(+38.46%)
Mar 20, 2017 0.1550 0.1550 0.1300 0.1300 54,300 +0.01(+8.33%)
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.