Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barsele Minerals Corp (TSV: BME )

N/A UNCHANGED
Last Price Updated: 3:56 PM EDT, Mar 19, 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 (%)
Jan 31, 2019 0.5100 0.5300 0.5100 0.5200 66,300 +0.00(+0.00%)
Jan 30, 2019 0.5600 0.5600 0.4800 0.5200 178,000 -0.01(-1.89%)
Jan 29, 2019 0.5100 0.5300 0.5100 0.5300 12,000 +0.04(+7.07%)
Jan 28, 2019 0.5100 0.5700 0.4950 0.4950 115,500 +0.00(+0.00%)
Jan 25, 2019 0.4750 0.4950 0.4750 0.4950 7,038 +0.03(+7.61%)
Jan 24, 2019 0.4600 0.4650 0.4600 0.4600 18,000 -0.01(-1.08%)
Jan 23, 2019 0.4600 0.4650 0.4600 0.4650 9,500 +0.01(+1.09%)
Jan 22, 2019 0.4650 0.4750 0.4450 0.4600 112,800 +0.00(+0.00%)
Jan 21, 2019 0.4200 0.4900 0.4200 0.4600 145,700 +0.05(+12.20%)
Jan 18, 2019 0.4100 0.4100 0.4100 0.4100 3,500 -0.01(-2.38%)
Jan 17, 2019 0.4150 0.4200 0.4100 0.4200 15,500 +0.01(+1.20%)
Jan 16, 2019 0.3950 0.4150 0.3950 0.4150 50,500 +0.02(+6.41%)
Jan 15, 2019 0.3950 0.3950 0.3900 0.3900 16,000 +0.00(+0.00%)
Jan 14, 2019 0.3950 0.3950 0.3900 0.3900 30,500 -0.01(-1.27%)
Jan 11, 2019 0.3950 0.3950 0.3950 0.3950 4,000 +0.00(+0.00%)
Jan 10, 2019 0.3950 0.3950 0.3950 0.3950 25,500 +0.00(+0.00%)
Jan 09, 2019 0.3650 0.3950 0.3550 0.3950 116,000 +0.03(+6.76%)
Jan 08, 2019 0.3750 0.3750 0.3700 0.3700 152,075 -0.02(-5.13%)
Jan 07, 2019 0.3900 0.3900 0.3900 0.3900 13,000 -0.01(-1.27%)
Jan 04, 2019 0.4000 0.4000 0.3950 0.3950 98,140 -0.01(-1.25%)
Jan 03, 2019 0.4100 0.4400 0.4000 0.4000 61,995 +0.01(+1.27%)
Jan 02, 2019 0.3900 0.4200 0.3900 0.3950 71,000 -0.01(-1.25%)
Dec 31, 2018 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Dec 28, 2018 0.4400 0.4400 0.4100 0.4100 15,000 -0.03(-6.82%)
Dec 27, 2018 0.4100 0.4400 0.4100 0.4400 5,000 +0.03(+7.32%)
Dec 24, 2018 0.4100 0.4100 0.4100 0 -0.02(-3.53%)
Dec 20, 2018 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Dec 19, 2018 0.4500 0.4500 0.4250 0.4250 7,500 -0.03(-5.56%)
Dec 18, 2018 0.4600 0.4600 0.4500 0.4500 7,000 -0.01(-2.17%)
Dec 17, 2018 0.4700 0.4700 0.4600 0.4600 2,000 +0.00(+0.00%)
Dec 14, 2018 0.4600 0.4600 0.4600 0.4600 500 +0.00(+0.00%)
Dec 13, 2018 0.4600 0.4600 0.4600 0.4600 6,900 +0.00(+0.00%)
Dec 12, 2018 0.4800 0.4800 0.4600 0.4600 34,000 -0.04(-8.00%)
Dec 07, 2018 0.5000 0.5000 0.5000 0 +0.06(+13.64%)
Dec 06, 2018 0.5000 0.5000 0.4400 0.4400 72,500 -0.04(-8.33%)
Dec 05, 2018 0.5000 0.5000 0.4800 0.4800 2,500 -0.03(-5.88%)
Dec 04, 2018 0.5100 0.5100 0.5100 0.5100 9,000 +0.00(+0.00%)
Dec 03, 2018 0.5400 0.5400 0.5000 0.5100 28,525 -0.02(-3.77%)
Nov 30, 2018 0.5300 0.5300 0.5300 300 +0.00(+0.00%)
Nov 29, 2018 0.5300 0.5300 0.5300 0.5300 10,500 +0.01(+1.92%)
Nov 28, 2018 0.5300 0.5500 0.5200 0.5200 67,000 -0.01(-1.89%)
Nov 27, 2018 0.5300 0.5300 0.5200 0.5300 58,500 +0.01(+1.92%)
Nov 26, 2018 0.5600 0.5600 0.5200 0.5200 29,000 -0.04(-7.14%)
Nov 23, 2018 0.5600 0.5600 0.5600 0.5600 1,000 -0.01(-1.75%)
Nov 21, 2018 0.5700 0.5700 0.5700 0 -0.01(-1.72%)
Nov 19, 2018 0.5800 0.5800 0.5800 0 +0.03(+5.45%)
Nov 16, 2018 0.5600 0.5600 0.5500 0.5500 8,350 -0.01(-1.79%)
Nov 15, 2018 0.5600 0.5600 0.5600 0.5600 2,500 -0.03(-5.08%)
Nov 13, 2018 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Nov 12, 2018 0.5900 0.5900 0.5900 0.5900 2,650 -0.05(-7.81%)
Nov 09, 2018 0.6400 0.6400 0.6400 0.6400 1,000 +0.04(+6.67%)
Nov 07, 2018 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Nov 02, 2018 0.6000 0.6000 0.6000 0 -0.04(-6.25%)
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.