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

Barsele Minerals Corp (TSV: BME )

0.1400 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 (%)
Dec 31, 2019 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Dec 30, 2019 0.5200 0.5200 0.5200 0.5200 9,000 +0.03(+6.12%)
Dec 27, 2019 0.5200 0.5200 0.4900 0.4900 15,400 -0.04(-7.55%)
Dec 23, 2019 0.5300 0.5300 0.5300 0 +0.04(+8.16%)
Dec 20, 2019 0.5000 0.5000 0.4900 0.4900 10,000 -0.04(-7.55%)
Dec 19, 2019 0.5400 0.5400 0.5300 0.5300 11,000 +0.04(+7.07%)
Dec 18, 2019 0.4950 0.4950 0.4950 0.4950 1,010 +0.00(+0.00%)
Dec 17, 2019 0.4950 0.4950 0.4950 0.4950 14,678 -0.04(-6.60%)
Dec 13, 2019 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 12, 2019 0.5300 0.5300 0.5300 0.5300 2,000 +0.03(+6.00%)
Dec 11, 2019 0.5000 0.5400 0.5000 0.5000 25,008 -0.03(-5.66%)
Dec 10, 2019 0.5300 0.5300 0.5300 0.5300 7,500 +0.00(+0.00%)
Dec 09, 2019 0.5300 0.5300 0.5300 0.5300 5,000 +0.04(+8.16%)
Dec 05, 2019 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Dec 02, 2019 0.4900 0.4900 0.4900 0 -0.04(-7.55%)
Nov 29, 2019 0.4950 0.5300 0.4950 0.5300 20,000 -0.02(-3.64%)
Nov 28, 2019 0.5500 0.5500 0.5500 0.5500 5,000 +0.04(+7.84%)
Nov 27, 2019 0.5100 0.5100 0.5100 0.5100 6,500 +0.00(+0.00%)
Nov 26, 2019 0.4950 0.5100 0.4950 0.5100 1,900 +0.00(+0.00%)
Nov 25, 2019 0.4950 0.5100 0.4950 0.5100 5,000 +0.02(+4.08%)
Nov 22, 2019 0.4900 0.4900 0.4900 0.4900 3,000 -0.04(-7.55%)
Nov 21, 2019 0.5300 0.5300 0.5300 8 +0.00(+0.00%)
Nov 19, 2019 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Nov 18, 2019 0.5200 0.5200 0.5200 0.5200 30,000 +0.00(+0.00%)
Nov 15, 2019 0.5200 0.5200 0.5200 0.5200 4,500 +0.00(+0.00%)
Nov 14, 2019 0.5200 0.5200 0.5200 0.5200 5,000 +0.00(+0.00%)
Nov 13, 2019 0.5200 0.5200 0.5200 0.5200 1,500 -0.01(-1.89%)
Nov 11, 2019 0.5300 0.5300 0.5300 0 +0.03(+6.00%)
Nov 08, 2019 0.4850 0.5200 0.4850 0.5000 14,500 +0.00(+0.00%)
Nov 07, 2019 0.4900 0.5000 0.4800 0.5000 29,150 -0.04(-7.41%)
Nov 06, 2019 0.5400 0.5400 0.4800 0.5400 21,500 +0.03(+5.88%)
Nov 05, 2019 0.5100 0.5100 0.5100 0.5100 5,000 -0.03(-5.56%)
Nov 01, 2019 0.5400 0.5400 0.5400 0 +0.01(+1.89%)
Oct 31, 2019 0.5400 0.5400 0.5300 0.5300 2,500 -0.01(-1.85%)
Oct 30, 2019 0.5400 0.5400 0.5400 0.5400 2,000 -0.01(-1.82%)
Oct 28, 2019 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Oct 25, 2019 0.5400 0.6600 0.5400 0.6000 61,041 +0.06(+11.11%)
Oct 24, 2019 0.5400 0.5400 0.5400 0.5400 18,139 +0.00(+0.00%)
Oct 23, 2019 0.5400 0.5400 0.5300 0.5400 23,000 +0.00(+0.00%)
Oct 22, 2019 0.5400 0.5400 0.5400 0.5400 1,000 -0.02(-3.57%)
Oct 21, 2019 0.5500 0.5600 0.5300 0.5600 46,044 -0.04(-6.67%)
Oct 17, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 16, 2019 0.5600 0.6000 0.5500 0.6000 14,750 +0.00(+0.00%)
Oct 15, 2019 0.6000 0.6000 0.6000 0.6000 23,000 +0.00(+0.00%)
Oct 11, 2019 0.6000 0.6000 0.6000 0 -0.03(-4.76%)
Oct 09, 2019 0.6300 0.6300 0.6300 0 -0.06(-8.70%)
Oct 08, 2019 0.6500 0.6900 0.6300 0.6900 18,900 +0.00(+0.00%)
Oct 03, 2019 0.6900 0.6900 0.6900 0 +0.01(+1.47%)
Oct 02, 2019 0.6800 0.6800 0.6800 0.6800 4,000 +0.02(+3.03%)
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.