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 31, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 30, 2016 0.1750 0.1750 0.1700 0.1700 39,000 -0.01(-5.56%)
Mar 29, 2016 0.1850 0.1850 0.1800 0.1800 36,405 +0.01(+5.88%)
Mar 28, 2016 0.1700 0.1700 0.1700 0.1700 35,000 +0.00(+0.00%)
Mar 24, 2016 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Mar 23, 2016 0.1700 0.1850 0.1600 0.1850 252,500 +0.01(+8.82%)
Mar 22, 2016 0.1700 0.1700 0.1700 0.1700 24,000 -0.00(-2.86%)
Mar 21, 2016 0.1750 0.1750 0.1750 0.1750 73,000 -0.01(-2.78%)
Mar 18, 2016 0.1750 0.1800 0.1750 0.1800 12,000 +0.01(+2.86%)
Mar 17, 2016 0.1850 0.1850 0.1750 0.1750 12,500 -0.02(-7.89%)
Mar 16, 2016 0.1850 0.1900 0.1850 0.1900 17,000 +0.01(+2.70%)
Mar 15, 2016 0.1800 0.1900 0.1800 0.1850 20,200 +0.02(+12.12%)
Mar 10, 2016 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Mar 09, 2016 0.1800 0.1800 0.1800 0.1800 35,000 -0.01(-5.26%)
Mar 07, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 04, 2016 0.1900 0.1900 0.1900 0.1900 2,917 -0.01(-5.00%)
Mar 02, 2016 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Mar 01, 2016 0.1850 0.2200 0.1850 0.2100 85,000 +0.02(+13.51%)
Feb 29, 2016 0.1900 0.2000 0.1850 0.1850 95,000 -0.02(-7.50%)
Feb 26, 2016 0.1900 0.2000 0.1800 0.2000 66,501 +0.02(+8.11%)
Feb 25, 2016 0.1800 0.1900 0.1800 0.1850 28,709 +0.01(+2.78%)
Feb 24, 2016 0.1900 0.2000 0.1800 0.1800 161,509 -0.01(-5.26%)
Feb 23, 2016 0.2000 0.2000 0.1800 0.1900 105,745 -0.01(-2.56%)
Feb 22, 2016 0.1500 0.1950 0.1500 0.1950 7,000 +0.02(+8.33%)
Feb 19, 2016 0.1700 0.1800 0.1200 0.1800 129,300 +0.00(+0.00%)
Feb 18, 2016 0.1750 0.1800 0.1750 0.1800 95,500 +0.01(+2.86%)
Feb 17, 2016 0.1750 0.1750 0.1750 0.1750 2,000 +0.00(+0.00%)
Feb 16, 2016 0.1550 0.1750 0.1550 0.1750 20,072 +0.01(+9.37%)
Feb 12, 2016 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Feb 11, 2016 0.1050 0.1550 0.1050 0.1550 151,807 +0.05(+47.62%)
Feb 09, 2016 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Feb 08, 2016 0.0900 0.1100 0.0900 0.1100 24,600 +0.02(+22.22%)
Feb 05, 2016 0.1000 0.1000 0.0850 0.0900 164,500 -0.01(-14.29%)
Feb 04, 2016 0.0950 0.1050 0.0900 0.1050 45,625 +0.00(+5.00%)
Feb 03, 2016 0.1000 0.1000 0.1000 0.1000 25,000 +0.01(+17.65%)
Feb 02, 2016 0.0850 0.0850 0.0850 0.0850 4,400 -0.01(-15.00%)
Feb 01, 2016 0.0950 0.1000 0.0850 0.1000 1,015,000 +0.01(+11.11%)
Jan 29, 2016 0.0900 0.0900 0.0900 0.0900 2,500 -0.01(-10.00%)
Jan 28, 2016 0.1000 0.1000 0.0850 0.1000 19,000 +0.00(+0.00%)
Jan 27, 2016 0.0800 0.1000 0.0800 0.1000 250,120 +0.01(+17.65%)
Jan 26, 2016 0.0850 0.1000 0.0850 0.0850 269,000 +0.00(+0.00%)
Jan 25, 2016 0.1000 0.1000 0.0850 0.0850 111,000 -0.00(-5.56%)
Jan 22, 2016 0.0900 0.0900 0.0900 0.0900 8,000 +0.00(+0.00%)
Jan 20, 2016 0.0900 0.0900 0.0900 500 -0.01(-10.00%)
Jan 19, 2016 0.1000 0.1100 0.1000 0.1000 64,000 +0.01(+11.11%)
Jan 18, 2016 0.0900 0.0900 0.0900 0.0900 20,000 -0.02(-18.18%)
Jan 15, 2016 0.1100 0.1100 0.1100 0.1100 2,000 +0.01(+10.00%)
Jan 14, 2016 0.1000 0.1100 0.1000 0.1000 66,099 +0.00(+0.00%)
Jan 13, 2016 0.1000 0.1000 0.1000 0.1000 2,500 +0.00(+0.00%)
Jan 12, 2016 0.1000 0.1000 0.1000 0.1000 3,900 -0.03(-23.08%)
Jan 08, 2016 0.1300 0.1300 0.1300 0 +0.03(+30.00%)
Jan 07, 2016 0.1000 0.1000 0.1000 0.1000 16,050 -0.01(-13.04%)
Jan 06, 2016 0.1150 0.1150 0.1150 0.1150 5,000 +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.