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

Barsele Minerals Corp (TSV: BME )

0.1400 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 (%)
May 31, 2018 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
May 28, 2018 0.7100 0.7100 0.7100 0 -0.04(-5.33%)
May 25, 2018 0.7500 0.7500 0.7500 0.7500 1,000 +0.00(+0.00%)
May 24, 2018 0.7500 0.7500 0.7500 0.7500 25,000 +0.00(+0.00%)
May 22, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
May 18, 2018 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
May 17, 2018 0.7700 0.7700 0.7600 0.7600 76,825 -0.01(-1.30%)
May 16, 2018 0.7700 0.7700 0.7600 0.7700 6,583 -0.03(-3.75%)
May 15, 2018 0.8000 0.8000 0.8000 0.8000 59,800 +0.00(+0.00%)
May 11, 2018 0.8000 0.8000 0.8000 358 -0.02(-2.44%)
May 10, 2018 0.8300 0.8300 0.8200 0.8200 25,000 +0.01(+1.23%)
May 09, 2018 0.8100 0.8100 0.8100 0.8100 1,500 +0.00(+0.00%)
May 08, 2018 0.8100 0.8100 0.8100 0.8100 5,765 +0.00(+0.00%)
May 07, 2018 0.8100 0.8100 0.8100 0.8100 6,400 -0.01(-1.22%)
May 04, 2018 0.8200 0.8200 0.8200 0.8200 2,200 +0.00(+0.00%)
May 03, 2018 0.8100 0.8300 0.8100 0.8200 94,205 +0.01(+1.23%)
May 02, 2018 0.8100 0.8100 0.8100 0.8100 7,000 -0.02(-2.41%)
May 01, 2018 0.8200 0.8300 0.8200 0.8300 9,500 -0.01(-1.19%)
Apr 30, 2018 0.8400 0.8400 0.8400 0.8400 25,081 -0.01(-1.18%)
Apr 26, 2018 0.8500 0.8500 0.8500 140 +0.03(+3.66%)
Apr 25, 2018 0.8200 0.8200 0.8200 0.8200 8,000 +0.01(+1.23%)
Apr 24, 2018 0.8300 0.8300 0.8100 0.8100 10,500 -0.02(-2.41%)
Apr 20, 2018 0.8300 0.8300 0.8300 100 +0.00(+0.00%)
Apr 19, 2018 0.8300 0.8300 0.8200 0.8300 18,500 -0.02(-2.35%)
Apr 18, 2018 0.8500 0.8500 0.8500 0.8500 7,300 +0.03(+3.66%)
Apr 17, 2018 0.8200 0.8300 0.8100 0.8200 31,500 -0.05(-5.75%)
Apr 16, 2018 0.8000 1.030 0.7900 0.8700 65,200 +0.09(+11.54%)
Apr 13, 2018 0.7700 0.7800 0.7700 0.7800 25,000 +0.02(+2.63%)
Apr 12, 2018 0.7500 0.7600 0.7500 0.7600 66,000 +0.02(+2.70%)
Apr 11, 2018 0.7400 0.7400 0.7400 0.7400 500 -0.01(-1.33%)
Apr 10, 2018 0.7300 0.7500 0.7200 0.7500 41,500 +0.03(+4.17%)
Apr 09, 2018 0.7100 0.7400 0.7100 0.7200 50,350 +0.03(+4.35%)
Apr 05, 2018 0.6900 0.6900 0.6900 0 -0.04(-5.48%)
Apr 02, 2018 0.7300 0.7300 0.7300 700 +0.03(+4.29%)
Mar 29, 2018 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Mar 28, 2018 0.7200 0.7200 0.7100 0.7100 118,000 -0.04(-5.33%)
Mar 23, 2018 0.7500 0.7500 0.7500 0 +0.02(+2.74%)
Mar 22, 2018 0.7400 0.7400 0.7200 0.7300 135,500 -0.02(-2.67%)
Mar 21, 2018 0.7300 0.7500 0.7100 0.7500 57,000 +0.02(+2.74%)
Mar 20, 2018 0.7700 0.7700 0.7200 0.7300 375,050 -0.03(-3.95%)
Mar 19, 2018 0.7100 0.7600 0.7100 0.7600 92,400 +0.04(+5.56%)
Mar 16, 2018 0.7300 0.7300 0.7100 0.7200 117,300 -0.02(-2.70%)
Mar 15, 2018 0.7400 0.7400 0.7300 0.7400 59,360 +0.00(+0.00%)
Mar 14, 2018 0.7400 0.7700 0.7400 0.7400 23,000 -0.01(-1.33%)
Mar 13, 2018 0.7500 0.7500 0.7500 0.7500 1,000 +0.01(+1.35%)
Mar 12, 2018 0.7400 0.7400 0.7400 0.7400 19,000 +0.01(+1.37%)
Mar 09, 2018 0.7400 0.7400 0.7300 0.7300 36,000 -0.03(-3.95%)
Mar 08, 2018 0.7300 0.7600 0.7300 0.7600 19,250 +0.03(+4.11%)
Mar 07, 2018 0.8100 0.8100 0.7200 0.7300 25,000 -0.08(-9.88%)
Mar 06, 2018 0.8300 0.8300 0.8100 0.8100 15,280 +0.00(+0.00%)
Mar 05, 2018 0.7700 0.8200 0.7700 0.8100 22,000 +0.04(+5.19%)
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.