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, 2017 0.6600 0.7000 0.6600 0.6700 12,800 +0.00(+0.00%)
May 30, 2017 0.7500 0.7500 0.6300 0.6700 274,600 -0.11(-14.10%)
May 29, 2017 0.8000 0.8100 0.7400 0.7800 60,500 -0.05(-6.02%)
May 26, 2017 0.8300 0.8500 0.7300 0.8300 27,000 +0.00(+0.00%)
May 25, 2017 0.8500 0.8600 0.8300 0.8300 20,500 -0.02(-2.35%)
May 24, 2017 0.8500 0.8500 0.8500 0.8500 10,000 +0.00(+0.00%)
May 23, 2017 0.8500 0.8500 0.8500 0.8500 2,000 -0.05(-5.56%)
May 19, 2017 0.9500 0.9500 0.9000 0.9000 10,000 -0.09(-9.09%)
May 18, 2017 0.8400 0.9900 0.8300 0.9900 72,400 +0.11(+12.50%)
May 17, 2017 0.8400 0.8800 0.8300 0.8800 14,000 +0.05(+6.02%)
May 16, 2017 0.8300 0.8300 0.8300 0.8300 2,200 +0.00(+0.00%)
May 15, 2017 0.8700 0.8900 0.8100 0.8300 64,696 -0.04(-4.60%)
May 12, 2017 0.8900 0.9100 0.8700 0.8700 4,283 -0.03(-3.33%)
May 10, 2017 0.9000 0.9000 0.9000 0 +0.06(+7.14%)
May 09, 2017 0.8500 0.9200 0.8400 0.8400 29,200 -0.01(-1.18%)
May 08, 2017 0.8500 0.8500 0.8300 0.8500 21,300 +0.00(+0.00%)
May 05, 2017 0.8600 0.8700 0.8500 0.8500 7,180 +0.00(+0.00%)
May 04, 2017 0.9100 0.9100 0.8500 0.8500 70,000 -0.05(-5.56%)
May 03, 2017 0.9100 0.9200 0.9000 0.9000 15,050 -0.03(-3.23%)
May 02, 2017 0.9500 0.9500 0.9300 0.9300 10,500 -0.01(-1.06%)
May 01, 2017 0.9400 0.9900 0.9400 0.9400 50,000 +0.04(+4.44%)
Apr 28, 2017 0.9300 0.9300 0.9000 0.9000 11,000 -0.05(-5.26%)
Apr 27, 2017 0.9400 0.9500 0.9400 0.9500 11,008 +0.01(+1.06%)
Apr 26, 2017 0.9200 0.9400 0.9200 0.9400 31,000 +0.04(+4.44%)
Apr 25, 2017 0.9000 0.9000 0.9000 0.9000 500 -0.04(-4.26%)
Apr 24, 2017 0.9700 0.9900 0.9400 0.9400 64,500 +0.00(+0.00%)
Apr 18, 2017 0.9400 0.9400 0.9400 0 +0.02(+2.17%)
Apr 17, 2017 0.9200 0.9200 0.9200 0.9200 1,000 -0.05(-5.15%)
Apr 13, 2017 0.9900 0.9900 0.9700 0.9700 6,500 +0.00(+0.00%)
Apr 12, 2017 0.9700 1.000 0.8700 0.9700 69,764 -0.05(-4.90%)
Apr 11, 2017 0.9800 1.020 0.9700 1.020 8,000 +0.05(+5.15%)
Apr 10, 2017 0.9600 0.9700 0.9600 0.9700 8,643 +0.01(+1.04%)
Apr 07, 2017 1.010 1.030 0.9600 0.9600 13,118 -0.01(-1.03%)
Apr 06, 2017 1.000 1.030 0.9700 0.9700 14,300 -0.06(-5.83%)
Apr 05, 2017 1.080 1.080 1.030 1.030 7,900 -0.04(-3.74%)
Apr 04, 2017 1.050 1.080 1.030 1.070 6,150 +0.03(+2.88%)
Apr 03, 2017 1.040 1.040 1.000 1.040 26,500 +0.00(+0.00%)
Mar 31, 2017 1.000 1.040 1.000 1.040 18,613 +0.04(+4.00%)
Mar 30, 2017 0.9900 1.000 0.9900 1.000 12,000 +0.05(+5.26%)
Mar 29, 2017 1.000 1.000 0.9500 0.9500 33,100 +0.00(+0.00%)
Mar 28, 2017 1.000 1.010 0.9500 0.9500 21,800 -0.05(-5.00%)
Mar 27, 2017 1.020 1.020 0.9600 1.000 20,213 +0.00(+0.00%)
Mar 24, 2017 1.000 1.000 1.000 1.000 19,314 +0.00(+0.00%)
Mar 23, 2017 1.000 1.000 1.000 1.000 3,500 +0.04(+4.17%)
Mar 22, 2017 0.9600 0.9600 0.9600 0.9600 3,700 -0.03(-3.03%)
Mar 21, 2017 1.020 1.020 0.9600 0.9900 25,000 -0.02(-1.98%)
Mar 20, 2017 1.000 1.020 1.000 1.010 6,100 +0.01(+1.00%)
Mar 17, 2017 1.000 1.000 1.000 1.000 2,700 +0.04(+4.17%)
Mar 16, 2017 1.010 1.020 0.9600 0.9600 9,700 -0.05(-4.95%)
Mar 15, 2017 1.010 1.010 1.010 1.010 3,000 +0.03(+3.06%)
Mar 13, 2017 0.9800 0.9800 0.9800 50 -0.05(-4.85%)
Mar 10, 2017 0.8500 1.030 0.8500 1.030 121,525 +0.17(+19.77%)
Mar 09, 2017 0.8600 0.8600 0.8600 0.8600 6,292 -0.04(-4.44%)
Mar 07, 2017 0.9000 0.9000 0.9000 0 +0.04(+4.65%)
Mar 06, 2017 0.8600 0.9400 0.8400 0.8600 41,000 +0.00(+0.00%)
Mar 03, 2017 0.8700 0.8700 0.8500 0.8600 265,200 -0.01(-1.15%)
Mar 02, 2017 0.9200 0.9200 0.8700 0.8700 246,362 -0.03(-3.33%)
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.