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, 2019 0.5000 0.5000 0.5000 0.5000 5,500 +0.00(+0.00%)
Feb 27, 2019 0.5200 0.5200 0.5000 0.5000 33,200 -0.02(-3.85%)
Feb 26, 2019 0.5500 0.5500 0.5200 0.5200 17,000 +0.01(+1.96%)
Feb 25, 2019 0.5200 0.5200 0.5100 0.5100 2,000 -0.03(-5.56%)
Feb 22, 2019 0.5000 0.7500 0.4900 0.5400 177,567 +0.08(+16.13%)
Feb 21, 2019 0.4850 0.4850 0.4650 0.4650 12,000 -0.01(-3.12%)
Feb 20, 2019 0.4700 0.4800 0.4600 0.4800 216,500 +0.01(+3.23%)
Feb 15, 2019 0.4650 0.4650 0.4650 0 +0.02(+4.49%)
Feb 14, 2019 0.4500 0.4500 0.4300 0.4450 16,886 +0.01(+2.30%)
Feb 13, 2019 0.4500 0.4500 0.4350 0.4350 21,000 -0.01(-1.14%)
Feb 12, 2019 0.4500 0.4500 0.4400 0.4400 24,000 -0.03(-6.38%)
Feb 11, 2019 0.4400 0.4700 0.4300 0.4700 38,140 +0.01(+2.17%)
Feb 08, 2019 0.4700 0.4700 0.4600 0.4600 25,000 +0.00(+0.00%)
Feb 07, 2019 0.4800 0.4800 0.4600 0.4600 41,500 -0.04(-8.00%)
Feb 06, 2019 0.4950 0.5000 0.4950 0.5000 21,000 +0.04(+8.70%)
Feb 05, 2019 0.4750 0.4750 0.4600 0.4600 49,500 +0.01(+2.22%)
Feb 04, 2019 0.4900 0.4900 0.4250 0.4500 107,261 -0.05(-10.00%)
Feb 01, 2019 0.5300 0.5400 0.4850 0.5000 40,741 -0.02(-3.85%)
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%)
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.