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

Macdonald Mines Exploration Ltd (TSV: BMK )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, May 16, 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 (%)
May 31, 2018 0.0700 0.0700 0.0650 0.0700 70,000 +0.01(+7.69%)
May 30, 2018 0.0650 0.0650 0.0650 0.0650 194,100 -0.01(-7.14%)
May 29, 2018 0.0700 0.0700 0.0700 0.0700 2,250 +0.00(+0.00%)
May 28, 2018 0.0750 0.0750 0.0700 0.0700 69,275 +0.00(+0.00%)
May 25, 2018 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
May 24, 2018 0.0750 0.0750 0.0700 0.0700 7,750 +0.00(+0.00%)
May 23, 2018 0.0750 0.0750 0.0700 0.0700 5,570 -0.01(-12.50%)
May 22, 2018 0.0750 0.0800 0.0750 0.0800 202,200 +0.00(+0.00%)
May 18, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 16, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
May 15, 2018 0.0750 0.0750 0.0750 0.0750 2,200 +0.00(+0.00%)
May 14, 2018 0.0800 0.0800 0.0750 0.0750 135,000 +0.00(+0.00%)
May 11, 2018 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+7.14%)
May 10, 2018 0.0750 0.0750 0.0700 0.0700 10,020 -0.01(-12.50%)
May 08, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 07, 2018 0.0750 0.0800 0.0750 0.0800 19,000 +0.01(+6.67%)
May 04, 2018 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
May 03, 2018 0.0750 0.0800 0.0700 0.0700 278,000 -0.00(-6.67%)
May 02, 2018 0.0800 0.0800 0.0750 0.0750 9,000 -0.01(-6.25%)
May 01, 2018 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+6.67%)
Apr 30, 2018 0.0750 0.0750 0.0700 0.0750 6,000 +0.00(+0.00%)
Apr 26, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Apr 25, 2018 0.0750 0.0800 0.0750 0.0800 5,488 +0.00(+0.00%)
Apr 24, 2018 0.0800 0.0800 0.0800 0.0800 147,000 +0.00(+0.00%)
Apr 23, 2018 0.0800 0.0800 0.0800 0.0800 4,000 +0.01(+6.67%)
Apr 20, 2018 0.0800 0.0800 0.0750 0.0750 13,000 +0.00(+0.00%)
Apr 19, 2018 0.0750 0.0750 0.0750 0.0750 60,000 +0.00(+7.14%)
Apr 18, 2018 0.0800 0.0800 0.0700 0.0700 107,000 -0.01(-12.50%)
Apr 17, 2018 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Apr 16, 2018 0.0800 0.0800 0.0800 0.0800 214,223 +0.01(+6.67%)
Apr 13, 2018 0.0750 0.0750 0.0750 0.0750 22,000 +0.00(+0.00%)
Apr 12, 2018 0.0750 0.0750 0.0750 0.0750 10,010 +0.00(+0.00%)
Apr 11, 2018 0.0700 0.0750 0.0700 0.0750 32,000 +0.00(+7.14%)
Apr 10, 2018 0.0800 0.0800 0.0700 0.0700 308,400 -0.00(-6.67%)
Apr 09, 2018 0.0800 0.0800 0.0750 0.0750 37,000 -0.01(-11.76%)
Apr 06, 2018 0.0850 0.0850 0.0800 0.0850 12,000 +0.00(+0.00%)
Apr 05, 2018 0.0800 0.0850 0.0800 0.0850 6,000 +0.00(+0.00%)
Apr 04, 2018 0.0850 0.0850 0.0800 0.0850 102,650 +0.01(+6.25%)
Apr 03, 2018 0.0800 0.0800 0.0800 0.0800 136,600 +0.00(+0.00%)
Apr 02, 2018 0.0800 0.0850 0.0700 0.0800 97,600 +0.01(+6.67%)
Mar 29, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Mar 28, 2018 0.0750 0.0800 0.0700 0.0800 124,000 +0.00(+0.00%)
Mar 27, 2018 0.0800 0.0800 0.0750 0.0800 66,200 +0.00(+0.00%)
Mar 26, 2018 0.0800 0.0800 0.0750 0.0800 48,250 +0.00(+0.00%)
Mar 22, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Mar 21, 2018 0.0850 0.0850 0.0700 0.0750 83,100 -0.01(-6.25%)
Mar 20, 2018 0.0800 0.0850 0.0750 0.0800 66,000 +0.01(+6.67%)
Mar 19, 2018 0.0750 0.0750 0.0700 0.0750 35,400 +0.00(+0.00%)
Mar 16, 2018 0.0750 0.0750 0.0700 0.0750 63,020 +0.00(+7.14%)
Mar 15, 2018 0.0800 0.0800 0.0700 0.0700 347,000 -0.01(-12.50%)
Mar 14, 2018 0.0800 0.0800 0.0800 0.0800 48,000 +0.00(+0.00%)
Mar 13, 2018 0.0800 0.0800 0.0750 0.0800 28,000 +0.00(+0.00%)
Mar 12, 2018 0.0850 0.0850 0.0800 0.0800 27,000 +0.01(+6.67%)
Mar 09, 2018 0.0850 0.0850 0.0750 0.0750 109,443 -0.01(-11.76%)
Mar 08, 2018 0.0850 0.0850 0.0850 0.0850 6,000 +0.00(+0.00%)
Mar 07, 2018 0.0850 0.0850 0.0800 0.0850 41,515 +0.01(+13.33%)
Mar 06, 2018 0.0800 0.0800 0.0750 0.0750 22,750 -0.01(-6.25%)
Mar 05, 2018 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Mar 02, 2018 0.0850 0.0850 0.0800 0.0800 157,000 -0.01(-5.88%)
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.