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 (%)
Feb 28, 2017 0.9400 0.9400 0.9200 0.9300 25,200 -0.03(-3.12%)
Feb 27, 2017 0.9500 0.9900 0.9500 0.9600 28,851 -0.03(-3.03%)
Feb 24, 2017 1.000 1.000 0.9900 0.9900 34,025 +0.02(+2.06%)
Feb 23, 2017 0.9300 1.030 0.9300 0.9700 132,073 +0.03(+3.19%)
Feb 22, 2017 0.9300 0.9400 0.8800 0.9400 163,600 +0.04(+4.44%)
Feb 21, 2017 1.100 1.100 0.9000 0.9000 189,794 -0.13(-12.62%)
Feb 17, 2017 1.030 1.030 1.030 0 -0.02(-1.90%)
Feb 16, 2017 1.100 1.110 1.000 1.050 588,562 -0.37(-26.06%)
Feb 15, 2017 1.400 1.420 1.360 1.420 77,647 +0.00(+0.00%)
Feb 14, 2017 1.300 1.450 1.250 1.420 118,300 +0.12(+9.23%)
Feb 13, 2017 1.360 1.360 1.220 1.300 83,276 -0.07(-5.11%)
Feb 10, 2017 1.350 1.400 1.350 1.370 27,250 -0.03(-2.14%)
Feb 09, 2017 1.480 1.490 1.330 1.400 106,054 -0.08(-5.41%)
Feb 08, 2017 1.480 1.500 1.460 1.480 55,050 +0.01(+0.68%)
Feb 07, 2017 1.420 1.470 1.400 1.470 36,871 +0.05(+3.52%)
Feb 06, 2017 1.460 1.460 1.410 1.420 40,544 -0.03(-2.07%)
Feb 03, 2017 1.470 1.490 1.410 1.450 78,775 -0.01(-0.68%)
Feb 02, 2017 1.480 1.500 1.440 1.460 342,885 -0.01(-0.68%)
Feb 01, 2017 1.500 1.540 1.470 1.470 119,117 -0.01(-0.68%)
Jan 31, 2017 1.550 1.620 1.480 1.480 133,247 -0.06(-3.90%)
Jan 30, 2017 1.410 1.620 1.410 1.540 111,181 +0.11(+7.69%)
Jan 27, 2017 1.410 1.450 1.350 1.430 155,241 +0.07(+5.15%)
Jan 26, 2017 1.340 1.390 1.310 1.360 44,640 -0.02(-1.45%)
Jan 25, 2017 1.370 1.390 1.300 1.380 66,917 -0.06(-4.17%)
Jan 24, 2017 1.450 1.470 1.360 1.440 46,190 -0.01(-0.69%)
Jan 23, 2017 1.420 1.460 1.360 1.450 59,257 +0.05(+3.57%)
Jan 20, 2017 1.330 1.440 1.330 1.400 135,476 +0.11(+8.53%)
Jan 19, 2017 1.240 1.400 1.230 1.290 22,400 +0.05(+4.03%)
Jan 18, 2017 1.210 1.250 1.200 1.240 23,615 +0.05(+4.20%)
Jan 17, 2017 1.170 1.240 1.170 1.190 42,600 -0.01(-0.83%)
Jan 16, 2017 1.180 1.200 1.170 1.200 59,510 +0.05(+4.35%)
Jan 13, 2017 1.060 1.250 1.060 1.150 36,300 +0.10(+9.52%)
Jan 12, 2017 1.050 1.080 1.040 1.050 67,900 +0.01(+0.96%)
Jan 11, 2017 1.040 1.040 1.000 1.040 52,585 +0.01(+0.97%)
Jan 10, 2017 1.010 1.040 1.000 1.030 47,070 +0.01(+0.98%)
Jan 09, 2017 1.010 1.020 1.010 1.020 1,203 +0.03(+3.03%)
Jan 06, 2017 1.000 1.000 0.9900 0.9900 22,200 -0.01(-1.00%)
Jan 05, 2017 1.000 1.000 1.000 1.000 5,000 -0.02(-1.96%)
Jan 04, 2017 1.020 1.020 1.020 1.020 300 +0.00(+0.00%)
Jan 03, 2017 1.000 1.020 0.9800 1.020 22,250 -0.03(-2.86%)
Dec 30, 2016 1.050 1.050 1.050 0 +0.03(+2.94%)
Dec 29, 2016 1.020 1.020 0.9000 1.020 220,833 +0.00(+0.00%)
Dec 28, 2016 1.020 1.020 1.020 1.020 4,000 +0.00(+0.00%)
Dec 23, 2016 1.020 1.020 1.020 0 +0.00(+0.00%)
Dec 22, 2016 1.020 1.020 1.020 1.020 2,500 +0.02(+2.00%)
Dec 21, 2016 1.020 1.020 1.000 1.000 5,000 +0.00(+0.00%)
Dec 20, 2016 1.000 1.010 1.000 1.000 3,700 -0.09(-8.26%)
Dec 19, 2016 1.000 1.090 1.000 1.090 27,300 -0.01(-0.91%)
Dec 16, 2016 1.000 1.100 0.9700 1.100 20,836 +0.10(+10.00%)
Dec 15, 2016 0.9400 1.000 0.9400 1.000 200,400 +0.05(+5.26%)
Dec 14, 2016 1.020 1.020 0.9500 0.9500 57,250 -0.07(-6.86%)
Dec 13, 2016 0.9700 1.020 0.9700 1.020 102,685 +0.03(+3.03%)
Dec 12, 2016 1.000 1.020 0.9900 0.9900 106,668 -0.03(-2.94%)
Dec 09, 2016 1.000 1.020 0.9900 1.020 20,600 -0.01(-0.97%)
Dec 08, 2016 1.000 1.030 1.000 1.030 2,600 +0.03(+3.00%)
Dec 07, 2016 1.030 1.050 1.000 1.000 37,508 -0.02(-1.96%)
Dec 06, 2016 1.020 1.040 1.000 1.020 16,134 -0.03(-2.86%)
Dec 05, 2016 1.000 1.050 1.000 1.050 5,000 +0.00(+0.00%)
Dec 02, 2016 1.000 1.050 0.9900 1.050 30,916 +0.05(+5.00%)
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.