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, 2022 0.2600 0 +0.00(+0.00%)
May 30, 2022 0.2600 0.2600 0.2600 0.2600 30,000 +0.00(+0.00%)
May 27, 2022 0.2550 0.2600 0.2550 0.2600 2,500 +0.00(+0.00%)
May 26, 2022 0.2550 0.2600 0.2550 0.2600 9,000 +0.01(+1.96%)
May 25, 2022 0.2550 0.2550 0.2550 0.2550 25,000 -0.03(-8.93%)
May 24, 2022 0.3150 0.3150 0.2600 0.2800 21,369 -0.04(-12.50%)
May 20, 2022 0.3200 0 -0.01(-1.54%)
May 19, 2022 0.3100 0.3250 0.3100 0.3250 42,000 +0.02(+4.84%)
May 17, 2022 0.3100 0 -0.03(-8.82%)
May 16, 2022 0.3250 0.3400 0.3200 0.3400 301,000 -0.01(-2.86%)
May 13, 2022 0.3300 0.3500 0.3300 0.3500 2,765 -0.02(-5.41%)
May 11, 2022 0.3700 200 -0.02(-5.13%)
May 10, 2022 0.3950 0.3950 0.3900 0.3900 4,350 +0.00(+0.00%)
May 04, 2022 0.3900 0 -0.04(-9.30%)
May 03, 2022 0.3900 0.4300 0.3900 0.4300 4,012 +0.00(+0.00%)
May 02, 2022 0.4300 0.4300 0.4300 0.4300 38,000 +0.00(+0.00%)
Apr 29, 2022 0.3800 0.4300 0.3800 0.4300 69,500 +0.04(+11.69%)
Apr 28, 2022 0.3700 0.3850 0.3700 0.3850 16,256 -0.01(-1.28%)
Apr 26, 2022 0.3900 0 +0.01(+2.63%)
Apr 25, 2022 0.4000 0.4000 0.3700 0.3800 280,200 -0.01(-2.56%)
Apr 22, 2022 0.4000 0.4000 0.3900 0.3900 14,200 +0.00(+0.00%)
Apr 20, 2022 0.3900 0 -0.01(-2.50%)
Apr 19, 2022 0.4050 0.4050 0.4000 0.4000 22,500 -0.02(-5.88%)
Apr 18, 2022 0.4250 0.4250 0.4250 0.4250 32,100 +0.00(+0.00%)
Apr 14, 2022 0.4250 0 +0.01(+2.41%)
Apr 13, 2022 0.4150 0.4150 0.4150 0.4150 3,000 -0.01(-1.19%)
Apr 12, 2022 0.4300 0.4300 0.4200 0.4200 36,000 -0.01(-2.33%)
Apr 11, 2022 0.4000 0.4300 0.4000 0.4300 134,750 +0.02(+3.61%)
Apr 08, 2022 0.4100 0.4150 0.3880 0.4150 99,000 -0.02(-4.60%)
Apr 07, 2022 0.4350 0.4350 0.4350 0.4350 2,100 -0.01(-1.14%)
Apr 06, 2022 0.4400 0.4400 0.4400 0.4400 13,500 -0.01(-2.22%)
Apr 04, 2022 0.4500 0 -0.01(-2.17%)
Apr 01, 2022 0.4400 0.4600 0.4400 0.4600 32,500 -0.01(-3.16%)
Mar 29, 2022 0.4750 0 +0.01(+2.15%)
Mar 28, 2022 0.4650 0.4650 0.4650 0.4650 14,100 -0.02(-4.12%)
Mar 22, 2022 0.4850 0 +0.01(+1.04%)
Mar 21, 2022 0.4700 0.4800 0.4650 0.4800 138,702 +0.01(+2.13%)
Mar 18, 2022 0.4800 0.4800 0.4700 0.4700 7,812 -0.02(-3.09%)
Mar 17, 2022 0.5100 0.5100 0.4850 0.4850 3,213 +0.00(+0.00%)
Mar 16, 2022 0.4950 0.4950 0.4800 0.4850 23,400 -0.02(-3.00%)
Mar 15, 2022 0.5100 0.5100 0.4800 0.5000 7,700 -0.05(-9.09%)
Mar 11, 2022 0.5500 15 +0.01(+1.85%)
Mar 10, 2022 0.5300 0.5400 0.5100 0.5400 123,330 +0.02(+3.85%)
Mar 09, 2022 0.4950 0.5200 0.4950 0.5200 129,500 +0.03(+5.05%)
Mar 08, 2022 0.4650 0.4950 0.4650 0.4950 162,000 +0.03(+6.45%)
Mar 07, 2022 0.4600 0.4650 0.4550 0.4650 34,373 +0.01(+1.09%)
Mar 04, 2022 0.4600 0.4600 0.4600 0.4600 11,420 -0.01(-1.08%)
Mar 03, 2022 0.4650 0.4650 0.4650 0.4650 5,000 -0.00(-1.06%)
Mar 02, 2022 0.4750 0.4750 0.4700 0.4700 12,000 +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.