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 (%)
Sep 30, 2019 0.6500 0.6600 0.6500 0.6600 25,710 +0.01(+1.54%)
Sep 27, 2019 0.6500 0.6500 0.6500 0.6500 3,950 +0.01(+1.56%)
Sep 26, 2019 0.6700 0.7100 0.5900 0.6400 86,499 -0.06(-8.57%)
Sep 25, 2019 0.7000 0.7000 0.7000 0.7000 3,000 -0.03(-4.11%)
Sep 24, 2019 0.7100 0.7300 0.7100 0.7300 8,300 +0.01(+1.39%)
Sep 23, 2019 0.7200 0.7300 0.7000 0.7200 294,500 +0.01(+1.41%)
Sep 20, 2019 0.7000 0.7100 0.7000 0.7100 62,389 -0.01(-1.39%)
Sep 19, 2019 0.7000 0.7200 0.7000 0.7200 20,000 +0.05(+7.46%)
Sep 17, 2019 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Sep 16, 2019 0.6400 0.6700 0.6400 0.6700 7,000 +0.00(+0.00%)
Sep 13, 2019 0.6600 0.6700 0.6600 0.6700 15,850 +0.07(+11.67%)
Sep 12, 2019 0.6000 0.6000 0.6000 0.6000 5,500 +0.00(+0.00%)
Sep 11, 2019 0.5900 0.6000 0.5800 0.6000 17,846 +0.01(+1.69%)
Sep 10, 2019 0.5600 0.5900 0.5600 0.5900 3,000 -0.01(-1.67%)
Sep 09, 2019 0.6000 0.6000 0.6000 0.6000 17,400 -0.04(-6.25%)
Sep 06, 2019 0.6400 0.6400 0.6400 0.6400 828 -0.02(-3.03%)
Sep 04, 2019 0.6600 0.6600 0.6600 0 +0.04(+6.45%)
Sep 03, 2019 0.5700 0.6200 0.5200 0.6200 36,710 +0.05(+8.77%)
Aug 30, 2019 0.5700 0.5700 0.5700 0 -0.05(-8.06%)
Aug 29, 2019 0.5300 0.6800 0.5300 0.6200 35,000 +0.11(+21.57%)
Aug 28, 2019 0.5900 0.5900 0.5000 0.5100 46,300 -0.08(-13.56%)
Aug 27, 2019 0.6300 0.6300 0.5900 0.5900 10,500 -0.01(-1.67%)
Aug 26, 2019 0.4300 0.6300 0.4300 0.6000 144,825 +0.13(+27.66%)
Aug 23, 2019 0.4700 0.4700 0.4700 0.4700 500 +0.00(+0.00%)
Aug 21, 2019 0.4700 0.4700 0.4700 0 +0.04(+9.30%)
Aug 19, 2019 0.4300 0.4300 0.4300 0 -0.01(-1.15%)
Aug 16, 2019 0.5000 0.5000 0.4350 0.4350 14,600 -0.07(-13.00%)
Aug 14, 2019 0.5000 0.5000 0.5000 0 +0.04(+8.70%)
Aug 13, 2019 0.4600 0.4600 0.4600 0.4600 4,000 +0.00(+0.00%)
Aug 12, 2019 0.4900 0.4900 0.4600 0.4600 14,965 -0.03(-6.12%)
Aug 09, 2019 0.4900 0.5000 0.4900 0.4900 62,500 +0.00(+0.00%)
Aug 07, 2019 0.4900 0.4900 0.4900 0 +0.04(+8.89%)
Aug 06, 2019 0.4450 0.4500 0.4400 0.4500 23,499 -0.08(-15.09%)
Aug 02, 2019 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jul 31, 2019 0.5300 0.5300 0.5300 0 +0.08(+16.48%)
Jul 26, 2019 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Jul 25, 2019 0.4550 0.4550 0.4550 0.4550 3,535 +0.00(+0.00%)
Jul 23, 2019 0.4550 0.4550 0.4550 0 -0.01(-1.09%)
Jul 19, 2019 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Jul 18, 2019 0.5000 0.5000 0.4500 0.4500 14,900 -0.02(-4.26%)
Jul 12, 2019 0.4700 0.4700 0.4700 0 +0.00(+1.08%)
Jul 11, 2019 0.4500 0.4650 0.4500 0.4650 14,100 +0.04(+8.14%)
Jul 09, 2019 0.4300 0.4300 0.4300 0 +0.01(+1.18%)
Jul 04, 2019 0.4250 0.4250 0.4250 0 +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.