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 29, 2019 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
May 28, 2019 0.3700 0.3900 0.3700 0.3900 46,500 +0.01(+2.63%)
May 27, 2019 0.4100 0.4100 0.3800 0.3800 49,000 -0.04(-10.59%)
May 23, 2019 0.4250 0.4250 0.4250 0 +0.02(+3.66%)
May 22, 2019 0.4100 0.4100 0.4100 0.4100 1,000 +0.00(+0.00%)
May 21, 2019 0.4300 0.4300 0.4100 0.4100 8,500 -0.02(-4.65%)
May 15, 2019 0.4300 0.4300 0.4300 0 +0.02(+4.88%)
May 13, 2019 0.4100 0.4100 0.4100 0 +0.00(+1.23%)
May 10, 2019 0.4050 0.4050 0.4050 0.4050 1,900 +0.01(+2.53%)
May 09, 2019 0.4100 0.4100 0.3950 0.3950 20,000 -0.01(-3.66%)
May 07, 2019 0.4100 0.4100 0.4100 0 -0.01(-1.20%)
May 06, 2019 0.4200 0.4200 0.4150 0.4150 26,004 -0.03(-5.68%)
May 02, 2019 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
May 01, 2019 0.4300 0.4300 0.4300 0.4300 600 -0.01(-2.27%)
Apr 30, 2019 0.4400 0.4400 0.4400 0.4400 1,000 +0.00(+0.00%)
Apr 29, 2019 0.4400 0.4400 0.4400 0.4400 2,000 -0.01(-2.22%)
Apr 26, 2019 0.4550 0.4550 0.4500 0.4500 72,500 +0.00(+0.00%)
Apr 24, 2019 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 23, 2019 0.4500 0.4500 0.4500 384 +0.00(+0.00%)
Apr 22, 2019 0.4500 0.4500 0.4500 0.4500 500 +0.00(+0.00%)
Apr 18, 2019 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 17, 2019 0.4500 0.4500 0.4500 0.4500 6,500 -0.01(-2.17%)
Apr 16, 2019 0.4600 0.4600 0.4600 0.4600 10,000 +0.01(+2.22%)
Apr 11, 2019 0.4500 0.4500 0.4500 0 -0.01(-1.10%)
Apr 10, 2019 0.4550 0.4550 0.4550 320 +0.00(+0.00%)
Apr 08, 2019 0.4550 0.4550 0.4550 0 -0.01(-3.19%)
Apr 05, 2019 0.4950 0.4950 0.4200 0.4700 276,688 -0.02(-4.08%)
Apr 04, 2019 0.4950 0.4950 0.4900 0.4900 16,000 -0.01(-1.01%)
Apr 01, 2019 0.4950 0.4950 0.4950 0 +0.00(+0.00%)
Mar 29, 2019 0.4950 0.4950 0.4950 0.4950 14,000 +0.01(+1.02%)
Mar 27, 2019 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Mar 26, 2019 0.4900 0.4900 0.4900 0.4900 500 -0.01(-2.00%)
Mar 25, 2019 0.5200 0.5200 0.4900 0.5000 45,500 +0.00(+0.00%)
Mar 22, 2019 0.5000 0.5000 0.5000 0.5000 37,783 -0.01(-1.96%)
Mar 21, 2019 0.5000 0.5100 0.5000 0.5100 55,500 -0.01(-1.92%)
Mar 20, 2019 0.5200 0.5200 0.5200 0.5200 500 +0.02(+4.00%)
Mar 15, 2019 0.5000 0.5000 0.5000 0 -0.05(-9.09%)
Mar 13, 2019 0.5500 0.5500 0.5500 0 -0.04(-6.78%)
Mar 12, 2019 0.5900 0.5900 0.5900 0.5900 4,500 +0.00(+0.00%)
Mar 11, 2019 0.5700 0.5900 0.5700 0.5900 27,611 +0.01(+1.72%)
Mar 08, 2019 0.5500 0.5800 0.5400 0.5800 9,500 +0.05(+9.43%)
Mar 07, 2019 0.5700 0.5700 0.5300 0.5300 39,000 -0.05(-8.62%)
Mar 06, 2019 0.5800 0.5800 0.5800 0.5800 6,300 +0.01(+1.75%)
Mar 05, 2019 0.5800 0.6600 0.5700 0.5700 39,000 +0.07(+14.00%)
Mar 04, 2019 0.5000 0.5000 0.5000 0.5000 1,200 +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.