Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baroyeca Gold & Silver Inc (TSV: BGS )

0.0300 +0.0050 (+20.00%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 31, 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 (%)
Mar 31, 2022 0.4500 0.4500 0.4100 0.4150 14,661 +0.01(+1.22%)
Mar 30, 2022 0.4000 0.4300 0.4000 0.4100 80,511 +0.02(+6.49%)
Mar 29, 2022 0.4450 0.4450 0.3850 0.3850 16,070 -0.07(-14.44%)
Mar 28, 2022 0.4500 0.4500 0.4500 0.4500 2,088 +0.00(+0.00%)
Mar 25, 2022 0.4200 0.4500 0.4200 0.4500 21,235 +0.02(+3.45%)
Mar 24, 2022 0.4200 0.4350 0.4200 0.4350 30,500 +0.03(+6.10%)
Mar 23, 2022 0.4250 0.4350 0.4100 0.4100 22,000 -0.02(-4.65%)
Mar 22, 2022 0.4450 0.4500 0.4000 0.4300 137,600 -0.02(-3.37%)
Mar 21, 2022 0.4450 0.4450 0.4400 0.4450 38,100 -0.01(-1.11%)
Mar 17, 2022 0.4500 150 -0.01(-1.10%)
Mar 16, 2022 0.4550 0.4550 0.4550 0.4550 14,000 +0.00(+0.00%)
Mar 15, 2022 0.4600 0.4600 0.4550 0.4550 4,500 -0.01(-2.15%)
Mar 14, 2022 0.4800 0.4800 0.4650 0.4650 13,000 -0.01(-3.12%)
Mar 11, 2022 0.4900 0.4900 0.4800 0.4800 11,500 -0.01(-2.04%)
Mar 10, 2022 0.4800 0.5000 0.4800 0.4900 311,000 +0.02(+4.26%)
Mar 09, 2022 0.4700 0.4800 0.4500 0.4700 178,965 +0.00(+0.00%)
Mar 08, 2022 0.4800 0.4800 0.4550 0.4700 262,774 -0.03(-6.00%)
Mar 07, 2022 0.4500 0.5000 0.4450 0.5000 435,170 +0.05(+11.11%)
Mar 04, 2022 0.4500 0.4500 0.4500 0.4500 17,100 -0.02(-4.26%)
Mar 03, 2022 0.4850 0.4850 0.4650 0.4700 9,752 -0.02(-3.09%)
Mar 02, 2022 0.4500 0.5000 0.4450 0.4850 258,235 +0.03(+6.59%)
Mar 01, 2022 0.4350 0.4550 0.3800 0.4550 198,510 +0.03(+5.81%)
Feb 28, 2022 0.4000 0.4550 0.4000 0.4300 249,667 +0.03(+7.50%)
Feb 25, 2022 0.3700 0.4100 0.3750 0.4000 82,800 +0.02(+3.90%)
Feb 24, 2022 0.4000 0.4100 0.3700 0.3850 279,500 +0.01(+2.67%)
Feb 23, 2022 0.3700 0.3750 0.3700 0.3750 24,775 -0.01(-1.32%)
Feb 22, 2022 0.3650 0.4100 0.3550 0.3800 181,600 +0.03(+7.04%)
Feb 18, 2022 0.3550 0 -0.01(-1.39%)
Feb 17, 2022 0.3600 0.3600 0.3600 0.3600 55,200 +0.01(+2.86%)
Feb 16, 2022 0.3750 0.3750 0.3500 0.3500 23,335 -0.03(-7.89%)
Feb 15, 2022 0.3900 0.3900 0.3750 0.3800 31,500 -0.02(-3.80%)
Feb 14, 2022 0.3950 0.3950 0.3950 0.3950 850 +0.00(+0.00%)
Feb 11, 2022 0.3900 0.4000 0.3900 0.3950 59,003 +0.00(+0.00%)
Feb 10, 2022 0.4100 0.4100 0.3750 0.3950 69,223 -0.02(-4.82%)
Feb 09, 2022 0.4200 0.4200 0.3950 0.4150 166,666 +0.02(+6.41%)
Feb 08, 2022 0.4150 0.4300 0.3900 0.3900 209,445 -0.02(-4.88%)
Feb 07, 2022 0.3850 0.4100 0.3700 0.4100 195,650 +0.01(+2.50%)
Feb 04, 2022 0.4100 0.4100 0.3950 0.4000 150,556 -0.01(-1.23%)
Feb 03, 2022 0.3900 0.4050 0.4050 215,025 +0.02(+5.19%)
Feb 02, 2022 0.3700 0.3850 0.3650 0.3850 674,578 +0.01(+2.67%)
Feb 01, 2022 0.3650 0.3750 0.3650 0.3750 301,017 +0.01(+1.35%)
Jan 31, 2022 0.3600 0.3700 0.3550 0.3700 167,100 +0.02(+4.23%)
Jan 28, 2022 0.3450 0.3550 0.3400 0.3550 225,575 +0.01(+2.90%)
Jan 27, 2022 0.3500 0.3550 0.3450 0.3450 419,599 -0.01(-1.43%)
Jan 26, 2022 0.3500 0.3500 0.3500 0.3500 56,131 +0.00(+0.00%)
Jan 25, 2022 0.3400 0.3500 0.3400 0.3500 64,250 +0.01(+2.94%)
Jan 24, 2022 0.3200 0.3400 0.3200 0.3400 109,800 +0.02(+6.25%)
Jan 21, 2022 0.3400 0.3400 0.3200 0.3200 155,051 -0.03(-8.57%)
Jan 20, 2022 0.3600 0.3600 0.3450 0.3500 112,500 -0.01(-2.78%)
Jan 19, 2022 0.3450 0.3700 0.3450 0.3600 226,000 +0.02(+4.35%)
Jan 18, 2022 0.3200 0.3450 0.3200 0.3450 56,500 +0.03(+11.29%)
Jan 14, 2022 0.3100 250 -0.01(-3.13%)
Jan 13, 2022 0.3200 0.3200 0.3200 0.3200 8,500 +0.00(+0.00%)
Jan 12, 2022 0.3300 0.3300 0.3150 0.3200 110,600 -0.01(-3.03%)
Jan 11, 2022 0.3300 0.3300 0.3300 0.3300 17,502 +0.01(+1.54%)
Jan 10, 2022 0.3200 0.3250 0.3000 0.3250 44,500 +0.02(+4.84%)
Jan 07, 2022 0.3600 0.3600 0.3100 0.3100 68,655 -0.05(-13.89%)
Jan 06, 2022 0.3950 0.3950 0.3250 0.3600 81,000 -0.02(-5.26%)
Jan 05, 2022 0.4300 0.4300 0.3750 0.3800 76,364 -0.02(-5.00%)
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.