Financial News
Pacific Booker Minerals Inc (OP: PBMLF )
0.3200
-0.0781
(-19.62%)
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 14, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2019 | 1.100 | 1.100 | 1.100 | 1.100 | 3,000 | +0.00(+0.00%) |
| Jan 30, 2019 | 1.100 | 1.100 | 1.100 | 1.100 | 1,000 | -0.01(-0.51%) |
| Jan 28, 2019 | 1.106 | 1.106 | 1.106 | 0 | +0.06(+5.30%) | |
| Jan 23, 2019 | 1.050 | 1.050 | 1.050 | 0 | -0.05(-4.76%) | |
| Jan 18, 2019 | 1.103 | 1.103 | 1.103 | 0 | +0.03(+3.04%) | |
| Jan 17, 2019 | 1.070 | 1.070 | 1.070 | 1.070 | 500 | -0.04(-3.60%) |
| Jan 16, 2019 | 1.110 | 1.118 | 1.040 | 1.110 | 9,200 | +0.00(+0.00%) |
| Jan 15, 2019 | 1.048 | 1.110 | 1.048 | 1.110 | 7,200 | +0.10(+9.90%) |
| Jan 14, 2019 | 1.010 | 1.010 | 1.010 | 1.010 | 400 | -0.01(-1.37%) |
| Jan 11, 2019 | 1.020 | 1.050 | 1.020 | 1.024 | 700 | -0.07(-6.06%) |
| Jan 10, 2019 | 1.090 | 1.090 | 1.090 | 1.090 | 100 | -0.01(-0.91%) |
| Jan 08, 2019 | 1.100 | 1.100 | 1.100 | 0 | -0.02(-1.37%) | |
| Jan 07, 2019 | 1.100 | 1.115 | 1.100 | 1.115 | 5,500 | +0.01(+0.48%) |
| Jan 04, 2019 | 1.110 | 1.110 | 1.110 | 1.110 | 2,500 | +0.06(+5.71%) |
| Jan 03, 2019 | 1.050 | 1.050 | 1.050 | 4 | +0.00(+0.00%) | |
| Dec 31, 2018 | 1.050 | 1.050 | 1.050 | 0 | +0.05(+5.00%) | |
| Dec 28, 2018 | 1.010 | 1.010 | 0.9614 | 1.000 | 6,700 | -0.01(-0.99%) |
| Dec 27, 2018 | 0.9500 | 1.210 | 0.9500 | 1.010 | 8,650 | +0.00(+0.00%) |
| Dec 24, 2018 | 1.010 | 1.010 | 1.010 | 0 | +0.35(+52.80%) | |
| Dec 21, 2018 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | 1,000 | +0.03(+5.32%) |
| Dec 18, 2018 | 0.6276 | 0.6276 | 0.6276 | 0 | +0.07(+13.51%) | |
| Dec 12, 2018 | 0.5529 | 0.5529 | 0.5529 | 0 | -0.03(-5.49%) | |
| Dec 11, 2018 | 0.5856 | 0.5856 | 0.5651 | 0.5850 | 29,197 | -0.02(-2.50%) |
| Dec 10, 2018 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 7,500 | +0.01(+1.69%) |
| Dec 07, 2018 | 0.6500 | 0.6500 | 0.5900 | 0.5900 | 28,500 | -0.08(-11.94%) |
| Dec 04, 2018 | 0.6700 | 0.6700 | 0.6700 | 0 | +0.02(+3.08%) | |
| Dec 03, 2018 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | 24,000 | -0.01(-1.41%) |
| Nov 30, 2018 | 0.6600 | 0.6600 | 0.6380 | 0.6593 | 29,000 | +0.06(+10.32%) |
| Nov 29, 2018 | 0.5976 | 0.5976 | 0.5976 | 0.5976 | 500 | -0.05(-7.35%) |
| Nov 27, 2018 | 0.6450 | 0.6450 | 0.6450 | 0 | +0.01(+1.42%) | |
| Nov 26, 2018 | 0.6991 | 0.6991 | 0.6000 | 0.6360 | 64,000 | -0.04(-6.07%) |
| Nov 23, 2018 | 0.6771 | 0.6771 | 0.6771 | 0.6771 | 10,000 | -0.08(-10.64%) |
| Nov 21, 2018 | 0.7577 | 0.7577 | 0.7577 | 0 | +0.05(+7.48%) | |
| Nov 20, 2018 | 0.7171 | 0.7171 | 0.7050 | 0.7050 | 14,500 | +0.05(+7.78%) |
| Nov 19, 2018 | 0.6949 | 0.6949 | 0.6541 | 0.6541 | 3,000 | -0.09(-11.61%) |
| Nov 16, 2018 | 0.7300 | 0.7400 | 0.7300 | 0.7400 | 5,000 | +0.01(+1.94%) |
| Nov 15, 2018 | 0.7244 | 0.7259 | 0.7100 | 0.7259 | 12,000 | +0.12(+19.00%) |
| Nov 07, 2018 | 0.6100 | 0.6100 | 0.6100 | 0 | +0.04(+6.27%) |
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.
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.
