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

Baroyeca Gold & Silver Inc (TSV: BGS )

0.0400 UNCHANGED
Last Price Updated: 3:11 PM EDT, May 9, 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 (%)
Apr 29, 2022 0.4000 0.4150 0.4000 0.4050 76,000 +0.01(+1.25%)
Apr 28, 2022 0.4000 0.4050 0.4000 0.4000 7,775 +0.00(+0.00%)
Apr 27, 2022 0.4000 0.4300 0.4000 0.4000 71,250 +0.00(+0.00%)
Apr 26, 2022 0.4700 0.4700 0.4000 0.4000 168,568 -0.07(-14.89%)
Apr 25, 2022 0.4900 0.4900 0.4700 0.4700 171,250 -0.02(-3.09%)
Apr 22, 2022 0.4800 0.4950 0.4800 0.4850 167,000 +0.01(+2.11%)
Apr 21, 2022 0.4400 0.4750 0.4400 0.4750 55,800 +0.03(+7.95%)
Apr 20, 2022 0.4500 0.4500 0.4400 0.4400 94,000 -0.02(-4.35%)
Apr 19, 2022 0.4500 0.4700 0.4500 0.4600 93,000 +0.01(+2.22%)
Apr 18, 2022 0.4350 0.4600 0.4350 0.4500 69,475 +0.02(+4.65%)
Apr 14, 2022 0.4300 0 +0.01(+1.18%)
Apr 13, 2022 0.4200 0.4300 0.4200 0.4250 55,375 +0.01(+1.19%)
Apr 12, 2022 0.4300 0.4300 0.4150 0.4200 23,980 -0.02(-3.45%)
Apr 11, 2022 0.4400 0.4400 0.4300 0.4350 23,700 +0.01(+1.16%)
Apr 08, 2022 0.4300 0.4300 0.4300 0.4300 22,000 +0.00(+0.00%)
Apr 07, 2022 0.4350 0.4400 0.4300 0.4300 79,860 -0.01(-1.15%)
Apr 06, 2022 0.3900 0.4350 0.3900 0.4350 74,700 +0.03(+8.75%)
Apr 05, 2022 0.4000 0.4000 0.4000 0.4000 12,154 -0.01(-1.23%)
Apr 04, 2022 0.4050 0.4050 0.4000 0.4050 12,463 +0.01(+1.25%)
Apr 01, 2022 0.4150 0.4150 0.3900 0.4000 171,500 -0.01(-3.61%)
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%)
Jan 04, 2022 0.4400 0.4400 0.4000 0.4000 97,800 -0.04(-9.09%)
Dec 31, 2021 0.4400 0.4400 0.4400 0 +0.03(+6.02%)
Dec 30, 2021 0.3350 0.4500 0.3350 0.4150 126,810 +0.08(+23.88%)
Dec 29, 2021 0.3250 0.3500 0.3250 0.3350 76,722 +0.03(+9.84%)
Dec 23, 2021 0.3050 0.3050 0.3050 0 -0.01(-1.61%)
Dec 22, 2021 0.3000 0.3100 0.3000 0.3100 43,000 +0.01(+3.33%)
Dec 21, 2021 0.2900 0.3000 0.2750 0.3000 71,310 +0.01(+1.69%)
Dec 20, 2021 0.2800 0.2950 0.2800 0.2950 13,001 +0.01(+1.72%)
Dec 17, 2021 0.2900 0.2950 0.2850 0.2900 193,231 +0.00(+0.00%)
Dec 16, 2021 0.2750 0.2900 0.2750 0.2900 191,000 +0.02(+7.41%)
Dec 15, 2021 0.2700 0.2700 0.2700 0.2700 5,250 +0.01(+1.89%)
Dec 14, 2021 0.2700 0.2750 0.2650 0.2650 59,083 -0.01(-3.64%)
Dec 13, 2021 0.2750 0.2750 0.2750 0.2750 35,000 +0.00(+0.00%)
Dec 10, 2021 0.2700 0.2750 0.2600 0.2750 25,346 +0.01(+1.85%)
Dec 09, 2021 0.2600 0.2700 0.2600 0.2700 167,200 +0.02(+5.88%)
Dec 08, 2021 0.2650 0.2650 0.2400 0.2550 142,700 -0.02(-5.56%)
Dec 07, 2021 0.2500 0.2700 0.2500 0.2700 7,000 +0.01(+1.89%)
Dec 03, 2021 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Dec 01, 2021 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Nov 26, 2021 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Nov 25, 2021 0.2700 0.2900 0.2700 0.2900 7,500 +0.01(+5.45%)
Nov 24, 2021 0.2900 0.2900 0.2650 0.2750 176,300 -0.01(-5.17%)
Nov 23, 2021 0.3150 0.3200 0.2900 0.2900 121,000 -0.03(-9.38%)
Nov 22, 2021 0.3200 0.3200 0.3000 0.3200 44,500 +0.02(+6.67%)
Nov 19, 2021 0.3100 0.3200 0.3000 0.3000 87,000 -0.01(-3.23%)
Nov 18, 2021 0.3100 0.3100 0.3000 0.3100 86,500 +0.00(+0.00%)
Nov 17, 2021 0.3000 0.3100 0.2900 0.3100 71,513 +0.02(+6.90%)
Nov 16, 2021 0.3200 0.3200 0.2850 0.2900 91,250 -0.03(-9.38%)
Nov 15, 2021 0.2800 0.3400 0.2800 0.3200 337,670 +0.05(+18.52%)
Nov 12, 2021 0.2400 0.2700 0.2400 0.2700 289,500 +0.03(+10.20%)
Nov 11, 2021 0.2350 0.2450 0.2300 0.2450 79,500 +0.01(+2.08%)
Nov 10, 2021 0.2300 0.2400 60,610 +0.01(+4.35%)
Nov 09, 2021 0.2100 0.2300 0.2100 0.2300 35,500 -0.00(-2.13%)
Nov 08, 2021 0.2350 0.2350 0.2200 0.2350 55,089 -0.01(-2.08%)
Nov 05, 2021 0.2250 0.2400 0.2200 0.2400 64,214 +0.04(+23.08%)
Nov 04, 2021 0.2100 0.2100 0.1950 0.1950 43,605 -0.01(-7.14%)
Nov 03, 2021 0.2100 0.2100 0.1900 0.2100 188,901 +0.00(+0.00%)
Nov 02, 2021 0.1900 0.2100 0.1900 0.2100 98,000 +0.02(+10.53%)
Nov 01, 2021 0.1900 0.1900 0.1900 0.1900 79,005 -0.01(-5.00%)
Oct 29, 2021 0.2000 0.2000 0.2000 0.2000 39,000 +0.00(+0.00%)
Oct 28, 2021 0.1900 0.2000 0.1900 0.2000 58,500 +0.01(+5.26%)
Oct 27, 2021 0.1900 0.1950 0.1900 0.1900 19,000 +0.00(+0.00%)
Oct 26, 2021 0.1900 0.1900 0.1900 0.1900 10,000 -0.01(-7.32%)
Oct 25, 2021 0.2050 0.2050 0.2000 0.2050 66,000 -0.01(-2.38%)
Oct 21, 2021 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Oct 20, 2021 0.2050 0.2050 0.2050 0.2050 21,500 -0.01(-2.38%)
Oct 19, 2021 0.2400 0.2400 0.2100 0.2100 29,482 -0.02(-8.70%)
Oct 18, 2021 0.2200 0.2300 0.2200 0.2300 129,100 +0.03(+12.20%)
Oct 15, 2021 0.1800 0.2400 0.1750 0.2050 2,086,075 +0.03(+17.14%)
Oct 14, 2021 0.1800 0.1800 0.1700 0.1750 31,000 +0.00(+0.00%)
Oct 13, 2021 0.1800 0.1800 0.1750 0.1750 89,600 +0.00(+0.00%)
Oct 12, 2021 0.1700 0.1750 0.1700 0.1750 5,550 +0.00(+0.00%)
Oct 08, 2021 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Oct 07, 2021 0.1750 0.1750 0.1700 0.1700 47,500 -0.00(-2.86%)
Oct 06, 2021 0.1950 0.1950 0.1600 0.1750 128,500 -0.02(-10.26%)
Oct 04, 2021 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Oct 01, 2021 0.1950 0.1950 0.1950 0.1950 2,500 +0.01(+2.63%)
Sep 30, 2021 0.1900 0.1900 0.1800 0.1900 44,000 -0.01(-2.56%)
Sep 29, 2021 0.1950 0.1950 0.1950 0.1950 600 -0.04(-15.22%)
Sep 28, 2021 0.1900 0.2300 0.1900 0.2300 28,100 +0.04(+21.05%)
Sep 20, 2021 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Sep 17, 2021 0.2200 0.2200 0.1900 0.2000 72,980 -0.01(-4.76%)
Sep 16, 2021 0.2250 0.2250 0.2100 0.2100 19,500 -0.02(-8.70%)
Sep 14, 2021 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Sep 13, 2021 0.2350 0.2350 0.2350 0.2350 3,500 +0.00(+0.00%)
Sep 10, 2021 0.2350 0.2350 0.2350 0.2350 517 +0.01(+6.82%)
Sep 08, 2021 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Sep 07, 2021 0.2250 0.2250 0.2250 0.2250 6,500 -0.01(-4.26%)
Sep 03, 2021 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Sep 01, 2021 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Aug 31, 2021 0.2300 0.2300 0.2200 0.2300 21,000 -0.03(-11.54%)
Aug 30, 2021 0.2600 0.2600 0.2300 0.2600 71,500 +0.02(+6.12%)
Aug 27, 2021 0.2350 0.2450 0.2350 0.2450 53,000 +0.00(+0.00%)
Aug 26, 2021 0.2450 0.2450 0.2450 0.2450 1,750 +0.00(+0.00%)
Aug 25, 2021 0.2450 0.2450 0.2450 0.2450 4,000 +0.00(+0.00%)
Aug 24, 2021 0.2450 0.2450 0.2450 0.2450 1,000 +0.03(+13.95%)
Aug 20, 2021 0.2150 0.2150 0.2150 0 -0.02(-10.42%)
Aug 18, 2021 0.2400 0.2400 0.2400 0 +0.01(+6.67%)
Aug 16, 2021 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Aug 13, 2021 0.2450 0.2450 0.2200 0.2200 3,050 +0.01(+2.33%)
Aug 12, 2021 0.2150 0.2150 0.2150 0.2150 1,020 -0.03(-12.24%)
Aug 11, 2021 0.2500 0.2500 0.2450 0.2450 32,500 +0.01(+4.26%)
Aug 10, 2021 0.2450 0.2450 0.2350 0.2350 10,700 +0.00(+2.17%)
Aug 06, 2021 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Aug 05, 2021 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Aug 04, 2021 0.2500 0.2500 0.2450 0.2500 26,610 -0.04(-13.79%)
Aug 03, 2021 0.2200 0.2900 0.2200 0.2900 21,000 +0.06(+26.09%)
Jul 30, 2021 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Jul 29, 2021 0.2400 0.2400 0.2400 0.2400 500 -0.02(-5.88%)
Jul 27, 2021 0.2550 0.2550 0.2550 20 +0.04(+15.91%)
Jul 23, 2021 0.2200 0.2200 0.2200 0 -0.02(-10.20%)
Jul 22, 2021 0.2650 0.2650 0.2450 0.2450 107,500 -0.02(-7.55%)
Jul 21, 2021 0.2500 0.2650 0.2500 0.2650 30,000 +0.05(+20.45%)
Jul 19, 2021 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
Jul 16, 2021 0.2650 0.2650 0.2500 0.2500 30,000 -0.02(-5.66%)
Jul 14, 2021 0.2650 0.2650 0.2650 0 -0.01(-3.64%)
Jul 13, 2021 0.2900 0.2900 0.2750 0.2750 5,600 -0.01(-1.79%)
Jul 12, 2021 0.3000 0.3000 0.2750 0.2800 99,500 -0.02(-6.67%)
Jul 09, 2021 0.2500 0.3000 0.2500 0.3000 244,500 +0.05(+22.45%)
Jul 08, 2021 0.2400 0.2500 0.2300 0.2450 70,600 -0.01(-2.00%)
Jul 07, 2021 0.2500 0.2500 0.2200 0.2500 40,000 +0.00(+0.00%)
Jul 06, 2021 0.2300 0.2650 0.2300 0.2500 39,400 +0.05(+25.00%)
Jul 02, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 29, 2021 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Jun 28, 2021 0.2150 0.2200 0.1800 0.2200 225,263 -0.01(-4.35%)
Jun 25, 2021 0.2150 0.2400 0.2150 0.2300 30,500 +0.02(+6.98%)
Jun 24, 2021 0.2300 0.2300 0.2100 0.2150 45,000 -0.02(-6.52%)
Jun 23, 2021 0.2300 0.2300 0.2250 0.2300 9,000 +0.00(+0.00%)
Jun 22, 2021 0.2500 0.2500 0.2300 0.2300 118,918 -0.02(-8.00%)
Jun 21, 2021 0.2600 0.2600 0.2400 0.2500 107,381 -0.01(-3.85%)
Jun 18, 2021 0.2500 0.2600 0.2500 0.2600 25,000 +0.01(+4.00%)
Jun 17, 2021 0.2500 0.2500 0.2500 0.2500 25,500 +0.00(+0.00%)
Jun 16, 2021 0.2500 0.2500 0.2500 0.2500 20,011 +0.00(+0.00%)
Jun 15, 2021 0.2550 0.2550 0.2500 0.2500 75,000 -0.02(-7.41%)
Jun 14, 2021 0.2550 0.2800 0.2550 0.2700 155,600 +0.02(+5.88%)
Jun 11, 2021 0.2700 0.2700 0.2550 0.2550 91,337 -0.02(-5.56%)
Jun 10, 2021 0.2500 0.2700 0.2500 0.2700 32,500 +0.03(+10.20%)
Jun 09, 2021 0.2600 0.2600 0.2450 0.2450 11,000 -0.01(-2.00%)
Jun 08, 2021 0.2600 0.2600 0.2500 0.2500 20,300 -0.02(-7.41%)
Jun 07, 2021 0.2500 0.2700 0.2500 0.2700 34,000 +0.02(+8.00%)
Jun 04, 2021 0.2600 0.2700 0.2500 0.2500 28,500 -0.02(-7.41%)
Jun 03, 2021 27.00 0.2700 0.2700 0.2700 522,900 +0.02(+8.00%)
Jun 02, 2021 0.2700 0.2700 0.2500 0.2500 44,900 -0.01(-3.85%)
Jun 01, 2021 0.2600 0.2700 0.2600 0.2600 56,500 -0.02(-7.14%)
May 31, 2021 0.2850 0.2850 0.2800 0.2800 37,000 +0.02(+7.69%)
May 27, 2021 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
May 26, 2021 0.2800 0.2800 0.2800 0.2800 20,500 +0.00(+0.00%)
May 25, 2021 0.2850 0.3000 0.2800 0.2800 114,000 +0.01(+1.82%)
May 21, 2021 0.2750 0.2750 0.2750 0 -0.01(-3.51%)
May 20, 2021 0.2900 0.2900 0.2850 0.2850 42,500 -0.02(-6.56%)
May 19, 2021 0.3000 0.3050 0.3000 0.3050 299,500 +0.01(+1.67%)
May 18, 2021 0.3000 0.3000 0.3000 0.3000 16,000 -0.02(-6.25%)
May 17, 2021 0.3200 0.3200 0.3200 0.3200 12,000 +0.02(+6.67%)
May 14, 2021 0.3000 0.3000 0.3000 0.3000 6,500 -0.01(-3.23%)
May 13, 2021 0.3250 0.3250 0.3000 0.3100 15,775 -0.04(-11.43%)
May 12, 2021 0.3300 0.3500 0.3300 0.3500 37,000 +0.05(+16.67%)
May 10, 2021 0.3000 0.3000 0.3000 0 +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.