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 27, 2020 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 25, 2020 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 24, 2020 0.2800 0.2900 0.2800 0.2900 55,550 +0.02(+9.43%)
Mar 23, 2020 0.2450 0.2650 0.2450 0.2650 48,500 +0.03(+10.42%)
Mar 20, 2020 0.2300 0.2400 0.2300 0.2400 46,195 +0.01(+4.35%)
Mar 19, 2020 0.2050 0.2300 0.1850 0.2300 306,000 +0.03(+12.20%)
Mar 18, 2020 0.2500 0.2500 0.2050 0.2050 9,700 -0.05(-18.00%)
Mar 17, 2020 0.2500 0.2500 0.2500 0.2500 1,989 +0.05(+25.00%)
Mar 16, 2020 0.1950 0.2000 0.1100 0.2000 92,100 +0.00(+0.00%)
Mar 13, 2020 0.2250 0.3100 0.1900 0.2000 112,500 -0.08(-28.57%)
Mar 11, 2020 0.2800 0.2800 0.2800 0 -0.01(-5.08%)
Mar 10, 2020 0.2800 0.2950 0.2700 0.2950 60,500 -0.01(-1.67%)
Mar 09, 2020 0.3050 0.3050 0.3000 0.3000 7,500 -0.02(-6.25%)
Mar 06, 2020 0.3200 0.3250 0.3150 0.3200 60,500 -0.01(-3.03%)
Mar 05, 2020 0.4000 0.4000 0.3300 0.3300 67,000 -0.01(-1.49%)
Mar 04, 2020 0.3600 0.3600 0.3200 0.3350 183,000 -0.03(-9.46%)
Mar 03, 2020 0.3700 0.3700 0.3700 140 +0.00(+0.00%)
Mar 02, 2020 0.3700 0.3800 0.3700 0.3700 12,050 +0.00(+0.00%)
Feb 28, 2020 0.3800 0.3800 0.3500 0.3700 14,000 -0.02(-5.13%)
Feb 26, 2020 0.3900 0.3900 0.3900 0 -0.02(-4.88%)
Feb 25, 2020 0.4200 0.4200 0.4050 0.4100 45,412 -0.02(-4.65%)
Feb 24, 2020 0.4300 0.4300 0.4300 0.4300 5,350 +0.00(+0.00%)
Feb 21, 2020 0.4200 0.4300 0.4150 0.4300 89,500 +0.01(+2.38%)
Feb 20, 2020 0.4200 0.4900 0.4200 0.4200 478,508 +0.01(+3.70%)
Feb 19, 2020 0.4050 0.4050 0.4050 0.4050 10,500 -0.01(-3.57%)
Feb 18, 2020 0.3850 0.4200 0.3850 0.4200 34,618 +0.02(+5.00%)
Feb 14, 2020 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Feb 13, 2020 0.4100 0.4100 0.4050 0.4100 9,568 +0.00(+0.00%)
Feb 12, 2020 0.4000 0.4100 0.4000 0.4100 12,000 +0.02(+5.13%)
Feb 10, 2020 0.3900 0.3900 0.3900 0 -0.02(-3.70%)
Feb 06, 2020 0.4050 0.4050 0.4050 0 -0.01(-3.57%)
Feb 05, 2020 0.4200 0.4200 0.4200 0.4200 12,000 +0.00(+0.00%)
Feb 04, 2020 0.4250 0.4250 0.4200 0.4200 14,500 -0.01(-1.18%)
Feb 03, 2020 0.4300 0.4300 0.4250 0.4250 3,000 -0.04(-7.61%)
Jan 31, 2020 0.4600 0.4900 0.4250 0.4600 123,650 +0.04(+9.52%)
Jan 30, 2020 0.4200 0.4200 0.3800 0.4200 142,850 +0.00(+0.00%)
Jan 29, 2020 0.4150 0.4200 0.4150 0.4200 9,400 +0.01(+1.20%)
Jan 28, 2020 0.4200 0.4200 0.4150 0.4150 6,500 +0.00(+0.00%)
Jan 27, 2020 0.4150 0.4150 0.4150 0.4150 5,600 -0.04(-7.78%)
Jan 23, 2020 0.4500 0.4500 0.4500 0 +0.03(+5.88%)
Jan 22, 2020 0.4250 0.4250 0.4250 0.4250 15,500 +0.01(+1.19%)
Jan 21, 2020 0.4400 0.4400 0.4150 0.4200 122,500 -0.02(-4.55%)
Jan 20, 2020 0.4750 0.5000 0.4400 0.4400 131,100 -0.04(-8.33%)
Jan 17, 2020 0.4800 0.4800 0.4700 0.4800 9,500 -0.06(-11.11%)
Jan 16, 2020 0.4400 0.5400 0.4250 0.5400 44,000 +0.11(+24.14%)
Jan 15, 2020 0.4750 0.4750 0.4350 0.4350 41,732 -0.04(-8.42%)
Jan 14, 2020 0.4600 0.4750 0.4600 0.4750 11,500 -0.01(-1.04%)
Jan 10, 2020 0.4800 0.4800 0.4800 0 -0.04(-7.69%)
Jan 07, 2020 0.5200 0.5200 0.5200 0 -0.01(-1.89%)
Jan 06, 2020 0.5300 0.5300 0.5300 0.5300 16,000 +0.00(+0.00%)
Jan 03, 2020 0.5100 0.6400 0.5100 0.5300 116,042 +0.02(+3.92%)
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.