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 (%)
Mar 19, 2024 0 +0.00(+0.00%)
Mar 18, 2024 0.1200 0.1350 0.1150 0.1250 215,692 +0.00(+0.00%)
Mar 15, 2024 0.1250 0.1300 0.1250 0.1250 91,500 +0.01(+4.17%)
Mar 14, 2024 0.1250 0.1250 0.1150 0.1200 337,272 +0.00(+0.00%)
Mar 13, 2024 0.1150 0.1250 0.1150 0.1200 84,001 +0.00(+4.35%)
Mar 12, 2024 0.1150 0.1150 0.1100 0.1150 334,000 -0.00(-4.17%)
Mar 11, 2024 0.1250 0.1250 0.1200 0.1200 95,800 -0.01(-4.00%)
Mar 08, 2024 0.1200 0.1250 0.1200 0.1250 106,000 +0.01(+4.17%)
Mar 07, 2024 0.1200 0.1250 0.1200 0.1200 144,000 +0.00(+0.00%)
Mar 06, 2024 0.1400 0.1400 0.1200 0.1200 50,674 -0.02(-11.11%)
Mar 05, 2024 0.1350 0.1450 0.1350 0.1350 44,935 +0.00(+0.00%)
Mar 04, 2024 0.1300 0.1350 0.1200 0.1350 101,255 +0.03(+22.73%)
Feb 29, 2024 0.1100 47 -0.01(-8.33%)
Feb 28, 2024 0.1300 0.1300 0.1200 0.1200 4,500 +0.00(+0.00%)
Feb 26, 2024 0.1200 0 +0.00(+0.00%)
Feb 23, 2024 0.1300 0.1300 0.1200 0.1200 4,284 +0.00(+0.00%)
Feb 22, 2024 0.1450 0.1500 0.1200 0.1200 14,000 -0.02(-14.29%)
Feb 21, 2024 0.1400 0.1400 0.1400 0.1400 1,000 -0.01(-6.67%)
Feb 20, 2024 0.1300 0.1500 0.1300 0.1500 8,500 +0.02(+15.38%)
Feb 16, 2024 0.1300 0 +0.00(+0.00%)
Feb 15, 2024 0.1150 0.1300 0.1150 0.1300 8,500 +0.01(+8.33%)
Feb 14, 2024 0.1200 0.1200 0.1000 0.1200 89,800 +0.00(+0.00%)
Feb 13, 2024 0.1250 0.1250 0.1200 0.1200 12,500 -0.02(-11.11%)
Feb 12, 2024 0.1650 0.1650 0.1350 0.1350 12,500 -0.02(-15.62%)
Feb 09, 2024 0.1300 0.1600 0.1300 0.1600 4,000 +0.01(+6.67%)
Feb 06, 2024 0.1500 0 +0.01(+7.14%)
Feb 05, 2024 0.1450 0.1450 0.1400 0.1400 10,000 -0.00(-3.45%)
Feb 02, 2024 0.1500 0.1500 0.1450 0.1450 14,000 -0.02(-12.12%)
Jan 31, 2024 0.1650 0 +0.01(+6.45%)
Jan 30, 2024 0.1500 0.1550 0.1500 0.1550 18,000 +0.01(+3.33%)
Jan 29, 2024 0.1500 0.1500 0.1500 0.1500 900 +0.00(+0.00%)
Jan 26, 2024 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Jan 23, 2024 0.1500 0 +0.01(+7.14%)
Jan 22, 2024 0.1400 0.1400 0.1400 0.1400 30,000 -0.01(-6.67%)
Jan 18, 2024 0.1500 100 -0.01(-3.23%)
Jan 09, 2024 0.1550 0 +0.01(+6.90%)
Jan 08, 2024 0.1450 0.1450 0.1450 0.1450 4,000 -0.02(-9.38%)
Jan 05, 2024 0.1600 0.1600 0.1600 0.1600 1,545 +0.02(+10.34%)
Jan 03, 2024 0.1450 0 -0.01(-6.45%)
Jan 02, 2024 0.1550 0.1550 0.1550 0.1550 3,500 +0.02(+14.81%)
Dec 29, 2023 0.1350 0 -0.01(-3.57%)
Dec 28, 2023 0.1450 0.1450 0.1300 0.1400 59,760 -0.00(-3.45%)
Dec 27, 2023 0.1500 0.1650 0.1450 0.1450 36,322 -0.01(-3.33%)
Dec 22, 2023 0.1500 0 -0.02(-9.09%)
Dec 21, 2023 0.1650 0.1650 0.1650 0.1650 31,598 +0.02(+10.00%)
Dec 20, 2023 0.1600 0.1600 0.1500 0.1500 53,600 +0.00(+0.00%)
Dec 19, 2023 0.1650 0.1700 0.1500 0.1500 24,000 -0.02(-9.09%)
Dec 18, 2023 0.1500 0.1650 0.1500 0.1650 22,265 -0.01(-2.94%)
Dec 13, 2023 0.1700 200 -0.02(-10.53%)
Dec 11, 2023 0.1900 0 +0.00(+0.00%)
Dec 08, 2023 0.1850 0.1900 0.1650 0.1900 6,905 +0.00(+0.00%)
Dec 05, 2023 0.1900 0 +0.01(+2.70%)
Dec 04, 2023 0.1550 0.1850 0.1550 0.1850 7,473 +0.01(+2.78%)
Nov 28, 2023 0.1800 0 +0.01(+5.88%)
Nov 27, 2023 0.1900 0.1900 0.1650 0.1700 91,350 -0.01(-8.11%)
Nov 24, 2023 0.1800 0.1900 0.1800 0.1850 29,300 +0.01(+2.78%)
Nov 22, 2023 0.1800 0 +0.01(+5.88%)
Nov 21, 2023 0.1650 0.1750 0.1650 0.1700 17,011 -0.02(-10.53%)
Nov 20, 2023 0.1900 0.1900 0.1900 0.1900 1,048 +0.04(+22.58%)
Nov 16, 2023 0.1550 0 +0.01(+10.71%)
Nov 15, 2023 0.1400 0.1400 0.1400 0.1400 9,538 -0.01(-6.67%)
Nov 14, 2023 0.1500 0.1500 0.1500 0.1500 1,000 -0.01(-6.25%)
Nov 13, 2023 0.1500 0.1600 0.1500 0.1600 7,044 +0.00(+0.00%)
Nov 10, 2023 0.1400 0.1600 0.1400 0.1600 10,500 +0.01(+3.23%)
Nov 09, 2023 0.1550 0.1550 0.1550 0.1550 2,937 +0.00(+0.00%)
Nov 08, 2023 0.1600 0.1600 0.1550 0.1550 4,500 +0.01(+6.90%)
Nov 07, 2023 0.1600 0.1600 0.1450 0.1450 11,000 -0.04(-19.44%)
Nov 06, 2023 0.1800 0.1800 0.1800 0.1800 5,000 +0.03(+20.00%)
Nov 03, 2023 0.1900 0.2000 0.1500 0.1500 6,374 +0.00(+0.00%)
Nov 02, 2023 0.1500 0.1500 0.1500 0.1500 3,500 +0.00(+0.00%)
Nov 01, 2023 0.1500 0.1900 0.1500 0.1500 50,000 +0.00(+0.00%)
Oct 31, 2023 0.1500 0.1500 0.1500 0.1500 2,500 +0.02(+15.38%)
Oct 27, 2023 0.1300 0 -0.02(-13.33%)
Oct 26, 2023 0.1500 0.1500 0.1500 0.1500 6,100 +0.00(+0.00%)
Oct 25, 2023 0.1500 0.1500 0.1450 0.1500 31,017 +0.01(+3.45%)
Oct 24, 2023 0.1500 0.1500 0.1450 0.1450 20,600 -0.01(-3.33%)
Oct 23, 2023 0.1600 0.1600 0.1500 0.1500 34,500 -0.02(-14.29%)
Oct 20, 2023 0.1500 0.1750 0.1500 0.1750 6,500 +0.00(+2.94%)
Oct 18, 2023 0.1700 0 +0.02(+9.68%)
Oct 17, 2023 0.1600 0.1600 0.1550 0.1550 20,061 -0.01(-3.13%)
Oct 13, 2023 0.1600 0 -0.01(-3.03%)
Oct 12, 2023 0.2000 0.2000 0.1500 0.1650 90,000 -0.04(-17.50%)
Oct 11, 2023 0.2000 0.2000 0.2000 0.2000 16,500 +0.01(+2.56%)
Oct 10, 2023 0.2000 0.2000 0.1950 0.1950 27,361 -0.01(-2.50%)
Oct 06, 2023 0.2000 0 +0.02(+8.11%)
Oct 05, 2023 0.1700 0.1850 0.1700 0.1850 36,081 +0.04(+23.33%)
Oct 03, 2023 0.1500 0 +0.01(+3.45%)
Oct 02, 2023 0.1400 0.1450 0.1400 0.1450 227,178 +0.01(+11.54%)
Sep 28, 2023 0.1300 0 +0.00(+0.00%)
Sep 27, 2023 0.1250 0.1300 0.1250 0.1300 110,500 +0.01(+4.00%)
Sep 26, 2023 0.1400 0.1400 0.1250 0.1250 55,000 -0.02(-16.67%)
Sep 22, 2023 0.1500 0 +0.00(+0.00%)
Sep 21, 2023 0.1450 0.1500 0.1450 0.1500 13,500 +0.01(+7.14%)
Sep 20, 2023 0.1400 0.1400 0.1400 0.1400 11,500 +0.00(+0.00%)
Sep 19, 2023 0.1500 0.1500 0.1400 0.1400 15,600 -0.01(-6.67%)
Sep 18, 2023 0.1500 0.1500 0.1500 0.1500 101,725 -0.01(-6.25%)
Sep 15, 2023 0.1600 0.1600 0.1600 0.1600 600 +0.00(+0.00%)
Sep 14, 2023 0.1850 0.1850 0.1600 0.1600 91,000 -0.01(-3.03%)
Sep 13, 2023 0.1650 0.1650 0.1650 0.1650 14,500 +0.00(+0.00%)
Sep 11, 2023 0.1650 0 +0.00(+0.00%)
Sep 08, 2023 0.1600 0.1650 0.1600 0.1650 11,152 +0.00(+0.00%)
Sep 06, 2023 0.1650 0 -0.02(-13.16%)
Sep 05, 2023 0.1900 0.1900 0.1900 0.1900 8,005 +0.00(+0.00%)
Sep 01, 2023 0.1900 0 +0.00(+0.00%)
Aug 31, 2023 0.1800 0.1900 0.1800 0.1900 8,500 +0.01(+5.56%)
Aug 29, 2023 0.1800 0 -0.01(-5.26%)
Aug 25, 2023 0.1900 387 +0.00(+0.00%)
Aug 24, 2023 0.1900 0.1900 0.1900 0.1900 7,675 -0.01(-2.56%)
Aug 22, 2023 0.1950 5 +0.00(+0.00%)
Aug 21, 2023 0.1900 0.1950 0.1900 0.1950 20,000 +0.01(+5.41%)
Aug 18, 2023 0.1900 0.1900 0.1850 0.1850 7,620 -0.01(-2.63%)
Aug 17, 2023 0.1850 0.1900 0.1850 0.1900 27,500 +0.00(+0.00%)
Aug 16, 2023 0.2000 0.2000 0.1900 0.1900 11,000 +0.01(+2.70%)
Aug 15, 2023 0.1900 0.1900 0.1850 0.1850 6,000 -0.01(-5.13%)
Aug 14, 2023 0.1950 0.1950 0.1950 0.1950 33,000 +0.01(+2.63%)
Aug 11, 2023 0.1900 0.1900 0.1900 0.1900 2,000 +0.01(+5.56%)
Aug 10, 2023 0.1800 0.1800 0.1800 0.1800 14,500 +0.00(+0.00%)
Aug 09, 2023 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Aug 08, 2023 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Aug 04, 2023 0.1800 0 +0.01(+2.86%)
Aug 03, 2023 0.1700 0.1750 0.1700 0.1750 2,001 +0.00(+0.00%)
Aug 02, 2023 0.1700 0.1750 0.1700 0.1750 22,500 +0.00(+2.94%)
Aug 01, 2023 0.1700 0.1700 0.1700 0.1700 11,500 +0.00(+0.00%)
Jul 31, 2023 0.1700 0.1700 0.1700 0.1700 30,000 +0.00(+0.00%)
Jul 28, 2023 0.1700 0.1700 0.1700 0.1700 8,500 +0.00(+0.00%)
Jul 27, 2023 0.1700 0.1700 0.1700 0.1700 25,500 +0.01(+3.03%)
Jul 26, 2023 0.1650 0.1650 0.1650 0.1650 8,500 +0.01(+3.13%)
Jul 24, 2023 0.1600 0 +0.00(+0.00%)
Jul 19, 2023 0.1600 0 +0.00(+0.00%)
Jul 18, 2023 0.1600 0.1600 0.1600 0.1600 500 +0.01(+3.23%)
Jul 17, 2023 0.1550 0.1550 0.1550 0.1550 500 +0.00(+0.00%)
Jul 14, 2023 0.1600 0.1600 0.1550 0.1550 7,000 -0.02(-8.82%)
Jul 13, 2023 0.1700 0.1700 0.1700 0.1700 1,200 +0.01(+3.03%)
Jul 12, 2023 0.1600 0.1650 0.1600 0.1650 108,500 +0.01(+6.45%)
Jul 11, 2023 0.1600 0.1600 0.1550 0.1550 10,247 -0.01(-3.13%)
Jul 10, 2023 0.1600 0.1600 0.1600 0.1600 10,000 +0.01(+3.23%)
Jul 07, 2023 0.1550 0.1550 0.1550 0.1550 979 -0.01(-3.13%)
Jul 06, 2023 0.1600 0.1600 0.1600 0.1600 112,000 -0.01(-3.03%)
Jul 05, 2023 0.1650 0.1650 0.1650 0.1650 4,510 +0.01(+3.13%)
Jul 04, 2023 0.1700 0.1700 0.1600 0.1600 18,450 -0.01(-5.88%)
Jun 30, 2023 0.1700 0 -0.00(-2.86%)
Jun 28, 2023 0.1750 0 +0.00(+2.94%)
Jun 26, 2023 0.1700 0 +0.00(+0.00%)
Jun 23, 2023 0.1650 0.1750 0.1650 0.1700 39,500 +0.01(+6.25%)
Jun 22, 2023 0.1600 0.1600 0.1600 0.1600 22,189 +0.00(+0.00%)
Jun 21, 2023 0.1650 0.1650 0.1600 0.1600 114,906 -0.01(-5.88%)
Jun 20, 2023 0.1750 0.1750 0.1650 0.1700 47,500 -0.00(-2.86%)
Jun 19, 2023 0.1900 0.1900 0.1750 0.1750 172,500 -0.03(-12.50%)
Jun 16, 2023 0.1950 0.2000 0.1900 0.2000 51,500 +0.01(+5.26%)
Jun 15, 2023 0.1900 0.1900 0.1900 0.1900 45,000 -0.11(-36.67%)
May 08, 2023 0.3000 0.3000 0.3000 0.3000 16,500 +0.00(+0.00%)
May 05, 2023 0.3200 0.3200 0.3000 0.3000 17,010 +0.00(+0.00%)
May 04, 2023 0.3000 0.3000 0.3000 0.3000 3,500 +0.01(+3.45%)
May 02, 2023 0.2900 0 +0.00(+0.00%)
May 01, 2023 0.2950 0.2950 0.2900 0.2900 17,000 -0.04(-12.12%)
Apr 27, 2023 0.3300 0 +0.00(+0.00%)
Apr 21, 2023 0.3300 0 +0.05(+17.86%)
Apr 20, 2023 0.2900 0.2900 0.2800 0.2800 16,368 -0.03(-9.68%)
Apr 19, 2023 0.3100 0.3100 0.3100 0.3100 1,300 -0.04(-11.43%)
Apr 12, 2023 0.3500 0 +0.00(+0.00%)
Apr 06, 2023 0.3500 0 +0.00(+0.00%)
Apr 05, 2023 0.3400 0.3500 0.3400 0.3500 16,500 +0.03(+9.37%)
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.