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

Pacific Booker Minerals Inc (TSV: BKM )

0.5700 +0.0200 (+3.64%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 14, 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 29, 2009 5.340 5.800 5.170 5.800 3,000 +0.55(+10.48%)
May 28, 2009 5.250 5.250 5.250 5.250 2,250 +0.00(+0.00%)
May 27, 2009 5.210 5.250 5.210 5.250 1,300 -0.24(-4.37%)
May 26, 2009 5.500 5.500 5.230 5.490 1,750 +0.34(+6.60%)
May 25, 2009 5.150 5.150 5.150 0 +0.00(+0.00%)
May 22, 2009 5.350 5.350 5.150 5.150 985 +0.14(+2.79%)
May 21, 2009 5.010 5.010 5.010 0 +0.00(+0.00%)
May 20, 2009 5.800 5.800 5.010 5.010 3,450 -0.19(-3.65%)
May 19, 2009 5.730 5.790 5.200 5.200 500 +0.00(+0.00%)
May 15, 2009 5.730 5.790 5.200 5.200 500 -0.59(-10.19%)
May 14, 2009 5.760 5.790 5.760 5.790 500 +0.59(+11.35%)
May 13, 2009 5.350 5.400 5.200 5.200 1,158 -0.31(-5.63%)
May 12, 2009 5.510 5.510 5.510 5.510 200 -0.29(-5.00%)
May 11, 2009 5.800 5.800 5.800 5.800 200 +0.55(+10.48%)
May 08, 2009 5.700 5.700 5.250 5.250 3,800 -0.33(-5.91%)
May 07, 2009 5.610 5.610 5.580 5.580 995 -0.22(-3.79%)
May 06, 2009 5.800 5.800 5.800 5.800 900 +0.00(+0.00%)
May 05, 2009 5.800 5.800 5.800 5.800 900 +0.29(+5.26%)
May 04, 2009 5.900 5.990 5.510 5.510 11,910 -0.29(-5.00%)
May 01, 2009 5.750 5.900 5.750 5.800 3,400 -0.10(-1.69%)
Apr 30, 2009 5.900 5.900 5.890 5.900 2,100 +0.01(+0.17%)
Apr 29, 2009 5.890 5.890 5.890 5.890 100 +0.07(+1.20%)
Apr 28, 2009 5.940 6.000 5.570 5.820 3,600 +0.37(+6.79%)
Apr 27, 2009 5.500 5.450 5.450 5.450 800 +0.00(+0.00%)
Apr 24, 2009 5.500 5.500 5.450 5.450 800 +0.05(+0.93%)
Apr 22, 2009 5.630 5.630 5.200 5.400 700 -0.15(-2.70%)
Apr 21, 2009 5.630 5.630 5.550 5.550 400 +0.05(+0.91%)
Apr 20, 2009 5.680 5.680 5.500 5.500 840 -0.26(-4.51%)
Apr 17, 2009 6.000 6.000 5.760 5.760 3,850 -0.09(-1.54%)
Apr 16, 2009 5.860 5.860 5.850 5.850 220 -0.25(-4.10%)
Apr 15, 2009 6.100 6.100 6.100 6.100 810 -0.04(-0.65%)
Apr 14, 2009 6.140 6.140 6.140 6.140 500 +0.44(+7.72%)
Apr 13, 2009 6.000 6.140 5.700 5.700 8,200 -0.10(-1.72%)
Apr 09, 2009 5.800 6.000 5.750 5.800 300 -0.19(-3.17%)
Apr 08, 2009 6.000 6.000 5.460 5.990 2,340 -0.06(-0.99%)
Apr 07, 2009 6.050 6.050 6.050 6.050 200 +0.05(+0.83%)
Apr 06, 2009 6.000 6.000 6.000 6.000 600 +0.23(+3.99%)
Apr 03, 2009 6.290 6.290 5.550 5.770 1,625 -0.13(-2.20%)
Apr 02, 2009 6.210 6.210 5.900 5.900 700 -0.60(-9.23%)
Apr 01, 2009 6.500 6.500 6.500 6.500 50 +0.10(+1.56%)
Mar 31, 2009 6.400 6.400 6.380 6.400 6,700 +0.10(+1.59%)
Mar 30, 2009 6.300 6.400 6.300 6.300 2,100 -0.19(-2.93%)
Mar 26, 2009 6.490 6.490 6.490 6.490 200 +0.24(+3.84%)
Mar 25, 2009 6.260 6.500 6.250 6.250 4,500 -0.15(-2.34%)
Mar 24, 2009 5.750 6.400 5.500 6.400 7,910 +0.60(+10.34%)
Mar 23, 2009 6.250 6.450 5.750 5.800 5,800 -0.65(-10.08%)
Mar 20, 2009 6.250 6.450 6.010 6.450 600 +0.10(+1.57%)
Mar 19, 2009 6.400 6.500 6.010 6.350 2,800 -0.15(-2.31%)
Mar 18, 2009 6.500 6.500 6.500 6.500 465 +0.03(+0.46%)
Mar 17, 2009 6.500 6.500 5.900 6.470 3,100 -0.03(-0.46%)
Mar 16, 2009 6.500 6.500 6.310 6.500 5,200 +0.02(+0.31%)
Mar 13, 2009 5.880 6.480 5.500 6.480 1,425 +0.08(+1.25%)
Mar 12, 2009 6.250 6.490 5.990 6.400 2,600 -0.10(-1.54%)
Mar 11, 2009 6.430 6.650 6.430 6.500 500 -0.40(-5.80%)
Mar 10, 2009 6.900 6.900 6.900 6.900 600 -0.10(-1.43%)
Mar 09, 2009 7.000 7.000 0 +0.00(+0.00%)
Mar 06, 2009 7.000 7.000 7.000 7.000 1,000 +0.17(+2.49%)
Mar 05, 2009 7.100 7.100 6.830 6.830 1,700 -0.17(-2.43%)
Mar 04, 2009 7.050 7.100 6.690 7.000 5,521 -0.20(-2.78%)
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.