Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacific Booker Minerals Inc (TSV: BKM )

0.5500 UNCHANGED
Streaming Delayed Price Updated: 2:52 PM EDT, May 31, 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 (%)
May 31, 2024 0.5500 0.5600 0.5500 0.5500 9,000 -0.02(-3.51%)
May 29, 2024 0.5700 0 +0.02(+3.64%)
May 28, 2024 0.5300 0.5500 0.5300 0.5500 4,900 +0.01(+1.85%)
May 24, 2024 0.5400 0 +0.03(+5.88%)
May 21, 2024 0.5100 0 +0.01(+2.00%)
May 17, 2024 0.5000 0 +0.01(+1.01%)
May 16, 2024 0.5000 0.5000 0.4950 0.4950 13,000 +0.04(+10.00%)
May 15, 2024 0.4500 0.4500 0.4500 0.4500 5,700 -0.01(-2.17%)
May 14, 2024 0.4600 0.4600 0.4600 0.4600 3,000 -0.01(-2.13%)
May 09, 2024 0.4700 1 -0.03(-6.00%)
May 08, 2024 0.5500 0.5500 0.5000 0.5000 3,818 +0.02(+4.17%)
May 07, 2024 0.5500 0.5500 0.4800 0.4800 3,000 -0.07(-12.73%)
May 06, 2024 0.5400 0.5500 0.5400 0.5500 2,500 +0.04(+7.84%)
May 02, 2024 0.5100 0 +0.00(+0.00%)
May 01, 2024 0.5100 0.5100 0.5100 0.5100 500 -0.05(-8.93%)
Apr 29, 2024 0.5600 0 -0.02(-3.45%)
Apr 26, 2024 0.5500 0.5800 0.5500 0.5800 4,380 +0.03(+5.45%)
Apr 24, 2024 0.5500 0 -0.02(-3.51%)
Apr 22, 2024 0.5700 0 +0.03(+5.56%)
Apr 19, 2024 0.5300 0.5900 0.5300 0.5400 5,501 +0.00(+0.00%)
Apr 18, 2024 0.5600 0.5600 0.5400 0.5400 3,100 -0.02(-3.57%)
Apr 17, 2024 0.5500 0.5700 0.5500 0.5600 11,500 +0.02(+3.70%)
Apr 16, 2024 0.4400 0.5500 0.4400 0.5400 30,300 +0.10(+21.35%)
Apr 15, 2024 0.4500 0.4500 0.4450 0.4450 1,500 +0.03(+5.95%)
Apr 12, 2024 0.4200 0.4200 0.4200 0.4200 500 +0.02(+5.00%)
Apr 11, 2024 0.4000 0.4000 0.4000 0.4000 2,000 -0.01(-1.23%)
Apr 10, 2024 0.4050 0.4050 0.4050 0.4050 2,000 +0.00(+0.00%)
Apr 04, 2024 0.4050 0 -0.04(-10.00%)
Apr 02, 2024 0.4500 0 +0.04(+11.11%)
Apr 01, 2024 0.4050 0.4050 0.4050 0.4050 1,150 -0.04(-10.00%)
Mar 28, 2024 0.4500 0 +0.02(+4.65%)
Mar 27, 2024 0.4100 0.4300 0.4100 0.4300 3,209 +0.00(+0.00%)
Mar 26, 2024 0.4300 0.4300 0.4300 0.4300 2,000 +0.05(+13.16%)
Mar 22, 2024 0.3800 0 -0.03(-6.17%)
Mar 21, 2024 0.4050 0.4050 0.4050 0.4050 800 -0.00(-1.22%)
Mar 20, 2024 0.4800 0.4800 0.4100 0.4100 5,500 +0.00(+1.23%)
Mar 19, 2024 0.4300 0.4300 0.4000 0.4050 30,849 -0.05(-10.99%)
Mar 15, 2024 0.4550 0 +0.02(+3.41%)
Mar 14, 2024 0.4400 0.4400 0.4400 0.4400 800 +0.00(+0.00%)
Mar 13, 2024 0.4650 0.4650 0.4300 0.4400 59,500 -0.03(-6.38%)
Mar 12, 2024 0.5300 0.5300 0.4700 0.4700 17,776 -0.02(-4.08%)
Mar 08, 2024 0.4900 0 -0.04(-7.55%)
Mar 07, 2024 0.5000 0.5300 0.5000 0.5300 7,500 +0.08(+17.78%)
Mar 06, 2024 0.4500 0.4500 0.4500 0.4500 500 +0.00(+0.00%)
Feb 29, 2024 0.4500 0 +0.04(+9.76%)
Feb 26, 2024 0.4100 0 +0.00(+0.00%)
Feb 23, 2024 0.4100 0.4600 0.4100 0.4100 27,900 -0.04(-8.89%)
Feb 22, 2024 0.4600 0.4600 0.4500 0.4500 5,500 -0.01(-1.10%)
Feb 20, 2024 0.4550 0 -0.03(-7.14%)
Feb 15, 2024 0.4900 0 +0.02(+3.16%)
Feb 13, 2024 0.4750 0 +0.01(+1.06%)
Feb 12, 2024 0.4650 0.4700 0.4650 0.4700 2,000 -0.02(-4.08%)
Feb 09, 2024 0.4900 0.4900 0.4900 0.4900 593 -0.03(-5.77%)
Feb 06, 2024 0.5200 0 +0.03(+6.12%)
Feb 02, 2024 0.4900 0 -0.01(-2.00%)
Feb 01, 2024 0.5000 0.5000 0.4900 0.5000 10,100 -0.02(-3.85%)
Jan 30, 2024 0.5200 0 +0.00(+0.00%)
Jan 29, 2024 0.6000 0.6000 0.5200 0.5200 7,900 +0.00(+0.00%)
Jan 26, 2024 0.5200 0.5200 0.5200 0.5200 5,000 -0.08(-13.33%)
Jan 25, 2024 0.6000 0.6000 0.6000 0.6000 5,000 +0.01(+1.69%)
Jan 24, 2024 0.5900 0.5900 0.5900 0.5900 2,000 +0.04(+7.27%)
Jan 22, 2024 0.5500 0 -0.04(-6.78%)
Jan 19, 2024 0.5700 0.5900 0.5700 0.5900 5,000 +0.07(+13.46%)
Jan 18, 2024 0.5300 0.5700 0.5000 0.5200 13,000 -0.03(-5.45%)
Jan 16, 2024 0.5500 0 +0.01(+1.85%)
Jan 15, 2024 0.5400 0.5400 0.5400 0.5400 1,000 +0.00(+0.00%)
Jan 12, 2024 0.5400 0.5400 0.5200 0.5400 15,000 +0.00(+0.00%)
Jan 11, 2024 0.5400 0.5400 0.5400 0.5400 500 +0.00(+0.00%)
Jan 09, 2024 0.5400 0 -0.01(-1.82%)
Jan 04, 2024 0.5500 61 -0.02(-3.51%)
Jan 03, 2024 0.5800 0.5800 0.5700 0.5700 4,000 -0.01(-1.72%)
Jan 02, 2024 0.5700 0.5900 0.5700 0.5800 9,500 -0.03(-4.92%)
Dec 29, 2023 0.6100 0 +0.03(+5.17%)
Dec 28, 2023 0.5800 0.6000 0.5700 0.5800 11,802 -0.07(-10.77%)
Dec 27, 2023 0.6400 0.6500 0.6400 0.6500 1,550 +0.07(+12.07%)
Dec 22, 2023 0.5800 0 -0.01(-1.69%)
Dec 21, 2023 0.5900 0.5900 0.5900 0.5900 500 +0.00(+0.00%)
Dec 20, 2023 0.6000 0.6800 0.5900 0.5900 12,800 +0.01(+1.72%)
Dec 18, 2023 0.5800 0 +0.00(+0.00%)
Dec 15, 2023 0.6000 0.6000 0.5500 0.5800 10,000 -0.08(-12.12%)
Dec 14, 2023 0.6400 0.6700 0.6400 0.6600 6,175 +0.01(+1.54%)
Dec 13, 2023 0.6000 0.6500 0.5800 0.6500 11,500 +0.05(+8.33%)
Dec 12, 2023 0.6700 0.6700 0.6000 0.6000 5,250 -0.07(-10.45%)
Dec 11, 2023 0.6700 0.6700 0.6700 0.6700 543 -0.07(-9.46%)
Dec 07, 2023 0.7400 0 +0.07(+10.45%)
Dec 06, 2023 0.7000 0.7000 0.6600 0.6700 11,500 -0.05(-6.94%)
Dec 05, 2023 0.7400 0.7400 0.7200 0.7200 1,000 -0.08(-10.00%)
Dec 04, 2023 0.8000 0.8000 0.8000 0.8000 10,000 +0.00(+0.00%)
Dec 01, 2023 0.8000 0.8000 0.8000 0.8000 4,700 +0.05(+6.67%)
Nov 30, 2023 0.7500 0.7500 0.7500 0.7500 750 +0.02(+2.74%)
Nov 29, 2023 0.7300 0.7300 0.7300 0.7300 720 -0.11(-13.10%)
Nov 28, 2023 0.8400 0.8400 0.8400 0.8400 5,000 -0.01(-1.18%)
Nov 27, 2023 0.8000 0.8500 0.8000 0.8500 6,008 +0.06(+7.59%)
Nov 24, 2023 0.7900 0.7900 0.7900 0.7900 1,000 +0.00(+0.00%)
Nov 23, 2023 0.7900 0.7900 0.7900 0.7900 1,500 +0.10(+14.49%)
Nov 17, 2023 0.6900 0 +0.06(+9.52%)
Nov 15, 2023 0.6300 0 -0.03(-4.55%)
Nov 14, 2023 0.6600 0.6600 0.6600 0.6600 650 -0.09(-12.00%)
Nov 13, 2023 0.7500 0.7500 0.7500 0.7500 970 +0.00(+0.00%)
Nov 09, 2023 0.7500 0 +0.02(+2.74%)
Nov 08, 2023 0.7400 0.7400 0.7300 0.7300 1,000 -0.07(-8.75%)
Nov 06, 2023 0.8000 0 +0.00(+0.00%)
Nov 03, 2023 0.8000 0.8000 0.8000 0.8000 4,950 +0.00(+0.00%)
Nov 02, 2023 0.8000 0.8000 0.8000 0.8000 3,000 +0.00(+0.00%)
Nov 01, 2023 0.7600 0.8000 0.7600 0.8000 14,100 +0.05(+6.67%)
Oct 31, 2023 0.7300 0.7500 0.7300 0.7500 7,500 -0.04(-5.06%)
Oct 30, 2023 0.7800 0.7900 0.7500 0.7900 22,750 +0.00(+0.00%)
Oct 27, 2023 0.7900 0.7900 0.7900 0.7900 2,500 +0.07(+9.72%)
Oct 24, 2023 0.7200 0 +0.00(+0.00%)
Oct 20, 2023 0.7200 0 -0.05(-6.49%)
Oct 19, 2023 0.7500 0.7700 0.7500 0.7700 6,500 +0.03(+4.05%)
Oct 18, 2023 0.8000 0.8000 0.7400 0.7400 13,875 -0.03(-3.90%)
Oct 17, 2023 0.7300 0.8800 0.7300 0.7700 18,000 +0.02(+2.67%)
Oct 16, 2023 0.6800 0.7500 0.6800 0.7500 3,385 +0.00(+0.00%)
Oct 13, 2023 0.7500 0.7500 0.7500 0.7500 5,500 +0.02(+2.74%)
Oct 12, 2023 0.7300 0.7300 0.7300 0.7300 1,900 +0.06(+8.96%)
Oct 11, 2023 0.6800 0.6800 0.6700 0.6700 1,800 -0.01(-1.47%)
Oct 06, 2023 0.6800 0 -0.02(-2.86%)
Oct 05, 2023 0.7000 0.7000 0.6200 0.7000 3,200 -0.05(-6.67%)
Oct 02, 2023 0.7500 0 +0.04(+5.63%)
Sep 29, 2023 0.6800 0.7600 0.6800 0.7100 13,000 +0.04(+5.97%)
Sep 28, 2023 0.6500 0.6700 0.6500 0.6700 7,500 +0.02(+3.08%)
Sep 27, 2023 0.6100 0.6500 0.6100 0.6500 12,000 +0.04(+6.56%)
Sep 26, 2023 0.6100 0.6100 0.6100 0.6100 5,000 -0.03(-4.69%)
Sep 25, 2023 0.5900 0.6400 0.5700 0.6400 17,500 +0.06(+10.34%)
Sep 22, 2023 0.5800 0.5800 0.5800 0.5800 5,000 -0.02(-3.33%)
Sep 21, 2023 0.5700 0.6000 0.5200 0.6000 11,500 +0.03(+5.26%)
Sep 19, 2023 0.5700 284 -0.01(-1.72%)
Sep 15, 2023 0.5800 0 +0.03(+5.45%)
Sep 14, 2023 0.5500 0.5500 0.5500 0.5500 1,000 -0.05(-8.33%)
Sep 13, 2023 0.6200 0.6200 0.6000 0.6000 4,700 -0.01(-1.64%)
Sep 11, 2023 0.6100 0 -0.04(-6.15%)
Sep 08, 2023 0.6500 0.6500 0.6500 0.6500 1,000 +0.00(+0.00%)
Sep 07, 2023 0.6400 0.6500 0.6000 0.6500 6,300 +0.05(+8.33%)
Sep 06, 2023 0.6100 0.6100 0.5200 0.6000 7,000 -0.05(-7.69%)
Sep 05, 2023 0.6500 0.6500 0.6500 0.6500 1,750 +0.05(+8.33%)
Aug 31, 2023 0.6000 0 +0.01(+1.69%)
Aug 30, 2023 0.5900 0.5900 0.5900 0.5900 500 -0.05(-7.81%)
Aug 29, 2023 0.6400 0.6400 0.6400 0.6400 10,900 +0.01(+1.59%)
Aug 28, 2023 0.6200 0.6300 0.6200 0.6300 7,000 -0.02(-3.08%)
Aug 25, 2023 0.6500 0.6500 0.6500 0.6500 5,000 +0.05(+8.33%)
Aug 23, 2023 0.6000 0 +0.00(+0.00%)
Aug 21, 2023 0.6000 0 -0.02(-3.23%)
Aug 16, 2023 0.6200 0 +0.03(+5.08%)
Aug 15, 2023 0.5900 0.5900 0.5900 0.5900 3,000 -0.03(-4.84%)
Aug 14, 2023 0.5800 0.6200 0.5800 0.6200 1,500 +0.04(+6.90%)
Aug 10, 2023 0.5800 0 +0.00(+0.00%)
Aug 09, 2023 0.5800 0.5800 0.5800 0.5800 1,000 +0.00(+0.00%)
Aug 08, 2023 0.5300 0.6000 0.5300 0.5800 7,278 +0.00(+0.00%)
Aug 04, 2023 0.5800 0 +0.00(+0.00%)
Aug 03, 2023 0.5800 0.5800 0.5800 0.5800 6,000 +0.02(+3.57%)
Aug 02, 2023 0.5300 0.5600 0.5300 0.5600 6,500 +0.05(+9.80%)
Aug 01, 2023 0.5900 0.5900 0.5100 0.5100 14,900 -0.10(-16.39%)
Jul 31, 2023 0.6100 0.6100 0.6100 0.6100 500 -0.04(-6.15%)
Jul 28, 2023 0.6100 0.6500 0.6100 0.6500 1,500 +0.05(+8.33%)
Jul 27, 2023 0.5800 0.6000 0.5800 0.6000 2,650 +0.04(+7.14%)
Jul 26, 2023 0.5800 0.5800 0.5600 0.5600 14,000 -0.01(-1.75%)
Jul 21, 2023 0.5700 0 -0.01(-1.72%)
Jul 20, 2023 0.5900 0.5900 0.5700 0.5800 3,650 -0.02(-3.33%)
Jul 19, 2023 0.6000 0.6000 0.6000 0.6000 5,000 +0.04(+7.14%)
Jul 18, 2023 0.5600 0.5600 0.5600 0.5600 1,000 +0.00(+0.00%)
Jul 17, 2023 0.5600 0.5600 0.5400 0.5600 10,000 -0.03(-5.08%)
Jul 14, 2023 0.5900 0.5900 0.5900 0.5900 500 -0.04(-6.35%)
Jul 13, 2023 0.5700 0.6300 0.5700 0.6300 1,500 +0.03(+5.00%)
Jul 10, 2023 0.6000 0 +0.00(+0.00%)
Jul 07, 2023 0.6500 0.6500 0.6000 0.6000 2,900 -0.05(-7.69%)
Jul 05, 2023 0.6500 0 +0.05(+8.33%)
Jul 04, 2023 0.6000 0.6000 0.6000 0.6000 500 -0.03(-4.76%)
Jun 30, 2023 0.6300 0 +0.00(+0.00%)
Jun 29, 2023 0.6300 0.6300 0.6300 0.6300 2,000 -0.02(-3.08%)
Jun 27, 2023 0.6500 0 -0.02(-2.99%)
Jun 26, 2023 0.6700 0.6700 0.6700 0.6700 1,800 +0.05(+8.06%)
Jun 23, 2023 0.6500 0.6800 0.6200 0.6200 10,500 -0.03(-4.62%)
Jun 21, 2023 0.6500 0 +0.05(+8.33%)
Jun 20, 2023 0.6700 0.6700 0.6000 0.6000 6,200 -0.07(-10.45%)
Jun 19, 2023 0.6700 0.6700 0.6700 0.6700 8,200 +0.07(+11.67%)
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.