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
Streaming Delayed Price Updated: 11:17 AM EDT, May 27, 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 27, 2023 0.0500 0 +0.00(+0.00%)
Apr 26, 2023 0.0450 0.0500 0.0450 0.0500 11,000 -0.01(-16.67%)
Apr 24, 2023 0.0600 0 +0.00(+0.00%)
Apr 21, 2023 0.0550 0.0600 0.0550 0.0600 180,500 +0.01(+20.00%)
Apr 20, 2023 0.0500 0.0500 0.0500 0.0500 84,000 +0.00(+0.00%)
Apr 19, 2023 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Apr 17, 2023 0.0500 0 +0.00(+0.00%)
Apr 14, 2023 0.0450 0.0500 0.0450 0.0500 298,100 +0.01(+11.11%)
Apr 13, 2023 0.0400 0.0450 0.0400 0.0450 46,000 +0.00(+12.50%)
Apr 12, 2023 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Apr 11, 2023 0.0350 0.0400 0.0350 0.0400 50,000 +0.00(+0.00%)
Apr 06, 2023 0.0400 0 -0.00(-11.11%)
Apr 05, 2023 0.0400 0.0450 0.0400 0.0450 52,000 +0.00(+12.50%)
Apr 04, 2023 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+14.29%)
Apr 03, 2023 0.0350 0.0350 0.0350 0.0350 5,200 -0.00(-12.50%)
Mar 31, 2023 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Mar 29, 2023 0.0400 0 +0.00(+14.29%)
Mar 28, 2023 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Mar 24, 2023 0.0400 985 +0.00(+0.00%)
Mar 23, 2023 0.0400 0.0400 0.0400 0.0400 37,100 +0.00(+0.00%)
Mar 20, 2023 0.0400 0 +0.00(+0.00%)
Mar 17, 2023 0.0400 0.0400 0.0400 0.0400 18,000 +0.00(+0.00%)
Mar 16, 2023 0.0400 0.0400 0.0400 0.0400 1,800 -0.00(-11.11%)
Mar 15, 2023 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Mar 14, 2023 0.0400 0.0400 0.0400 0.0400 94,040 +0.00(+14.29%)
Mar 13, 2023 0.0350 0.0350 0.0350 0.0350 145,000 +0.00(+0.00%)
Mar 10, 2023 0.0450 0.0450 0.0350 0.0350 17,000 -0.00(-12.50%)
Mar 09, 2023 0.0400 0.0400 0.0400 0.0400 14,000 +0.00(+0.00%)
Mar 08, 2023 0.0400 0.0400 0.0400 0.0400 3,040 -0.00(-11.11%)
Mar 06, 2023 0.0450 151 +0.00(+12.50%)
Mar 03, 2023 0.0400 0.0400 0.0400 0.0400 220,755 -0.00(-11.11%)
Mar 02, 2023 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Mar 01, 2023 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+12.50%)
Feb 28, 2023 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Feb 27, 2023 0.0400 0.0400 0.0400 0.0400 155,000 -0.00(-11.11%)
Feb 23, 2023 0.0450 0 +0.00(+0.00%)
Feb 22, 2023 0.0500 0.0500 0.0450 0.0450 282,000 +0.00(+0.00%)
Feb 21, 2023 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+0.00%)
Feb 17, 2023 0.0450 0 -0.01(-10.00%)
Feb 16, 2023 0.0500 0.0500 0.0500 0.0500 17,000 +0.00(+0.00%)
Feb 14, 2023 0.0500 0 +0.00(+0.00%)
Feb 13, 2023 0.0500 0.0500 0.0500 0.0500 1,500 +0.01(+11.11%)
Feb 10, 2023 0.0450 0.0450 0.0450 0.0450 144,000 -0.01(-10.00%)
Feb 09, 2023 0.0450 0.0500 0.0450 0.0500 35,000 +0.01(+11.11%)
Feb 08, 2023 0.0450 0.0450 0.0450 0.0450 483,000 -0.01(-10.00%)
Feb 07, 2023 0.0500 0.0500 0.0500 0.0500 86,000 +0.00(+0.00%)
Feb 06, 2023 0.0500 0.0500 0.0500 0.0500 51,000 -0.00(-9.09%)
Feb 02, 2023 0.0550 0 +0.00(+0.00%)
Feb 01, 2023 0.0500 0.0550 0.0500 0.0550 95,000 +0.00(+10.00%)
Jan 31, 2023 0.0500 0.0500 0.0500 0.0500 4,000 -0.00(-9.09%)
Jan 25, 2023 0.0550 0 +0.00(+0.00%)
Jan 24, 2023 0.0550 0.0550 0.0550 0.0550 27,000 +0.00(+0.00%)
Jan 23, 2023 0.0550 0.0550 0.0550 0.0550 30,350 +0.00(+10.00%)
Jan 20, 2023 0.0600 0.0600 0.0500 0.0500 74,000 -0.00(-9.09%)
Jan 18, 2023 0.0550 0 -0.00(-8.33%)
Jan 17, 2023 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jan 16, 2023 0.0600 0.0600 0.0600 0.0600 48,000 +0.00(+0.00%)
Jan 13, 2023 0.0550 0.0600 0.0550 0.0600 214,984 +0.01(+20.00%)
Jan 12, 2023 0.0500 0.0500 0.0500 0.0500 11,000 -0.00(-9.09%)
Jan 09, 2023 0.0550 0 +0.00(+10.00%)
Jan 06, 2023 0.0550 0.0550 0.0500 0.0500 68,725 +0.00(+0.00%)
Jan 05, 2023 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
Jan 04, 2023 0.0550 0.0550 0.0500 0.0550 59,700 +0.00(+0.00%)
Jan 03, 2023 0.0500 0.0550 0.0500 0.0550 72,000 +0.00(+10.00%)
Dec 29, 2022 0.0500 0 +0.00(+0.00%)
Dec 28, 2022 0.0600 0.0650 0.0500 0.0500 118,000 -0.01(-16.67%)
Dec 23, 2022 0.0600 0 +0.01(+20.00%)
Dec 22, 2022 0.0500 0.0500 0.0500 0.0500 440,005 +0.00(+0.00%)
Dec 21, 2022 0.0550 0.0550 0.0450 0.0500 178,001 -0.00(-9.09%)
Dec 20, 2022 0.0450 0.0600 0.0450 0.0550 196,364 +0.00(+10.00%)
Dec 19, 2022 0.0450 0.0500 0.0450 0.0500 335,000 +0.01(+25.00%)
Dec 16, 2022 0.0450 0.0450 0.0400 0.0400 243,100 -0.00(-11.11%)
Dec 15, 2022 0.0500 0.0600 0.0450 0.0450 1,983,000 -0.01(-10.00%)
Dec 14, 2022 0.0550 0.0550 0.0500 0.0500 476,000 +0.00(+0.00%)
Dec 13, 2022 0.0550 0.0550 0.0500 0.0500 559,500 -0.00(-9.09%)
Dec 12, 2022 0.0650 0.0650 0.0500 0.0550 388,175 -0.01(-15.38%)
Dec 09, 2022 0.0800 0.0800 0.0650 0.0650 72,000 +0.00(+0.00%)
Dec 08, 2022 0.0750 0.0750 0.0650 0.0650 172,500 -0.01(-18.75%)
Dec 06, 2022 0.0800 0 -0.01(-5.88%)
Dec 05, 2022 0.0900 0.0900 0.0850 0.0850 44,000 -0.00(-5.56%)
Dec 01, 2022 0.0900 0 +0.01(+12.50%)
Nov 25, 2022 0.0800 50 -0.01(-5.88%)
Nov 22, 2022 0.0850 0 +0.01(+6.25%)
Nov 21, 2022 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-15.79%)
Nov 18, 2022 0.0950 0.0950 0.0950 0.0950 31,000 +0.00(+0.00%)
Nov 15, 2022 0.0950 0 +0.00(+0.00%)
Nov 11, 2022 0.0950 102 +0.01(+18.75%)
Nov 10, 2022 0.0900 0.0950 0.0800 0.0800 35,433 -0.01(-5.88%)
Nov 09, 2022 0.0850 0.0850 0.0850 0.0850 12,500 -0.01(-10.53%)
Nov 08, 2022 0.0850 0.0950 0.0850 0.0950 42,000 +0.01(+11.76%)
Nov 07, 2022 0.0850 0.0850 0.0850 0.0850 6,000 -0.00(-5.56%)
Nov 04, 2022 0.0850 0.0900 0.0850 0.0900 226,000 +0.01(+20.00%)
Nov 03, 2022 0.0750 0.0750 0.0750 0.0750 18,500 -0.01(-16.67%)
Oct 31, 2022 0.0900 0 +0.00(+0.00%)
Oct 28, 2022 0.0750 0.0900 0.0750 0.0900 52,000 +0.00(+0.00%)
Oct 27, 2022 0.0900 0.0900 0.0900 0.0900 12,100 -0.01(-10.00%)
Oct 26, 2022 0.1000 0.1000 0.1000 0.1000 600 +0.00(+0.00%)
Oct 25, 2022 0.1100 0.1100 0.1000 0.1000 3,626 +0.00(+0.00%)
Oct 24, 2022 0.0950 0.1000 0.0950 0.1000 135,245 -0.00(-4.76%)
Oct 21, 2022 0.0750 0.1050 0.0750 0.1050 154,000 +0.02(+31.25%)
Oct 20, 2022 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-5.88%)
Oct 18, 2022 0.0850 0 -0.00(-5.56%)
Oct 17, 2022 0.0950 0.0950 0.0900 0.0900 20,500 +0.00(+0.00%)
Oct 13, 2022 0.0900 0 +0.00(+5.88%)
Oct 06, 2022 0.0850 0 -0.00(-5.56%)
Oct 05, 2022 0.0900 0.0900 0.0900 0.0900 30,800 +0.00(+0.00%)
Sep 30, 2022 0.0900 0 +0.01(+12.50%)
Sep 29, 2022 0.0850 0.0850 0.0800 0.0800 128,500 -0.01(-11.11%)
Sep 28, 2022 0.0900 0.0900 0.0900 0.0900 11,500 -0.01(-10.00%)
Sep 27, 2022 0.1000 0.1000 0.1000 0.1000 2,000 -0.01(-9.09%)
Sep 21, 2022 0.1100 0 +0.01(+10.00%)
Sep 20, 2022 0.1100 0.1100 0.1000 0.1000 37,000 -0.01(-9.09%)
Sep 19, 2022 0.1150 0.1150 0.1100 0.1100 53,050 -0.01(-8.33%)
Sep 15, 2022 0.1200 0 +0.00(+0.00%)
Sep 14, 2022 0.1250 0.1250 0.1200 0.1200 105,300 -0.01(-7.69%)
Sep 13, 2022 0.1300 0.1300 0.1300 0.1300 6,000 +0.00(+0.00%)
Sep 12, 2022 0.1200 0.1300 0.1200 0.1300 13,755 +0.01(+4.00%)
Sep 08, 2022 0.1250 0 -0.01(-3.85%)
Sep 07, 2022 0.1300 0.1300 0.1300 0.1300 8,703 +0.01(+8.33%)
Sep 06, 2022 0.1200 0.1200 0.1200 0.1200 4,500 -0.01(-4.00%)
Sep 02, 2022 0.1250 0 +0.00(+0.00%)
Sep 01, 2022 0.1250 0.1250 0.1250 0.1250 16,000 +0.01(+4.17%)
Aug 31, 2022 0.1200 0.1200 0.1200 0.1200 25,000 -0.01(-4.00%)
Aug 30, 2022 0.1300 0.1300 0.1250 0.1250 21,000 -0.01(-3.85%)
Aug 23, 2022 0.1300 0 -0.02(-13.33%)
Aug 18, 2022 0.1500 0 +0.00(+0.00%)
Aug 17, 2022 0.1500 0.1500 0.1500 0.1500 28,500 +0.00(+0.00%)
Aug 16, 2022 0.1500 0.1550 0.1500 0.1500 104,300 +0.00(+0.00%)
Aug 15, 2022 0.1550 0.1550 0.1500 0.1500 7,500 +0.01(+7.14%)
Aug 11, 2022 0.1400 125 +0.01(+7.69%)
Aug 10, 2022 0.1700 0.1700 0.1300 0.1300 100,500 -0.04(-23.53%)
Aug 08, 2022 0.1700 0.1700 672 +0.01(+6.25%)
Jul 28, 2022 0.1600 0 +0.00(+0.00%)
Jul 27, 2022 0.1600 0.1800 0.1600 0.1600 12,700 -0.01(-5.88%)
Jul 26, 2022 0.1750 0.1750 0.1700 0.1700 7,507 -0.04(-19.05%)
Jul 25, 2022 0.1650 0.2100 0.1650 0.2100 14,251 +0.05(+31.25%)
Jul 20, 2022 0.1600 0 -0.02(-11.11%)
Jul 19, 2022 0.1250 0.1800 0.1250 0.1800 174,148 +0.04(+24.14%)
Jul 18, 2022 0.1450 0.1450 0.1450 0.1450 12,000 +0.01(+7.41%)
Jul 14, 2022 0.1350 125 +0.01(+3.85%)
Jul 13, 2022 0.1750 0.1750 0.1300 0.1300 38,800 -0.05(-27.78%)
Jul 12, 2022 0.1800 0.1800 0.1800 0.1800 750 +0.02(+16.13%)
Jul 05, 2022 0.1550 96 +0.00(+0.00%)
Jun 28, 2022 0.1550 0 +0.01(+6.90%)
Jun 27, 2022 0.1600 0.1950 0.1450 0.1450 117,000 -0.01(-3.33%)
Jun 24, 2022 0.1600 0.1600 0.1500 0.1500 73,500 -0.02(-9.09%)
Jun 23, 2022 0.1900 0.1900 0.1600 0.1650 371,000 -0.02(-13.16%)
Jun 22, 2022 0.2000 0.2000 0.1900 0.1900 213,500 -0.01(-2.56%)
Jun 21, 2022 0.1950 0.2000 0.1900 0.1950 325,000 +0.00(+0.00%)
Jun 20, 2022 0.2100 0.2100 0.1900 0.1950 100,800 -0.01(-4.88%)
Jun 17, 2022 0.2050 0.2050 0.2050 0.2050 177,174 +0.00(+0.00%)
Jun 16, 2022 0.1950 0.2050 0.1950 0.2050 63,313 +0.01(+5.13%)
Jun 15, 2022 0.1950 0.1950 0.1950 0.1950 500 +0.01(+2.63%)
Jun 13, 2022 0.1900 0 -0.01(-5.00%)
Jun 10, 2022 0.2150 0.2150 0.2000 0.2000 201,200 -0.01(-4.76%)
Jun 09, 2022 0.2050 0.2100 0.2050 0.2100 67,900 +0.01(+2.44%)
Jun 08, 2022 0.2150 0.2150 0.2000 0.2050 54,500 +0.00(+0.00%)
Jun 07, 2022 0.2250 0.2250 0.2000 0.2050 119,500 -0.01(-2.38%)
Jun 06, 2022 0.2450 0.2500 0.2100 0.2100 113,500 -0.03(-12.50%)
Jun 03, 2022 0.2400 0.2450 0.2400 0.2400 36,500 -0.01(-2.04%)
Jun 02, 2022 0.2500 0.2500 0.2400 0.2450 45,352 -0.01(-2.00%)
Jun 01, 2022 0.2650 0.2650 0.2400 0.2500 63,500 -0.03(-9.09%)
May 31, 2022 0.2500 0.2750 0.2500 0.2750 37,500 +0.03(+12.24%)
May 30, 2022 0.2700 0.2750 0.2400 0.2450 253,000 -0.03(-9.26%)
May 27, 2022 0.2500 0.2700 0.2500 0.2700 64,500 +0.03(+10.20%)
May 26, 2022 0.2600 0.2600 0.2350 0.2450 177,500 -0.02(-5.77%)
May 25, 2022 0.2750 0.2750 0.2600 0.2600 88,000 -0.02(-7.14%)
May 24, 2022 0.3000 0.3000 0.2700 0.2800 140,200 -0.01(-3.45%)
May 20, 2022 0.2900 0 +0.04(+18.37%)
May 19, 2022 0.2700 0.2700 0.2400 0.2450 88,303 -0.02(-7.55%)
May 18, 2022 0.3400 0.3750 0.2650 0.2650 231,419 -0.05(-17.19%)
May 17, 2022 0.3100 0.3200 0.3100 0.3200 4,700 +0.02(+6.67%)
May 16, 2022 0.3000 0.3000 0.2900 0.3000 19,000 +0.01(+3.45%)
May 13, 2022 0.2800 0.2900 0.2750 0.2900 42,500 +0.01(+5.45%)
May 12, 2022 0.2950 0.2950 0.2400 0.2750 154,000 -0.03(-11.29%)
May 11, 2022 0.3550 0.3550 0.3000 0.3100 325,200 -0.04(-12.68%)
May 10, 2022 0.3650 0.3850 0.3550 0.3550 20,200 +0.01(+4.41%)
May 09, 2022 0.3900 0.3900 0.3400 0.3400 44,697 -0.04(-11.69%)
May 06, 2022 0.3900 0.3950 0.3850 0.3850 33,500 +0.00(+0.00%)
May 05, 2022 0.4000 0.4000 0.3650 0.3850 122,708 -0.01(-1.28%)
May 04, 2022 0.3950 0.3950 0.3900 0.3900 40,000 +0.01(+2.63%)
May 03, 2022 0.4100 0.4100 0.3800 0.3800 74,344 -0.03(-6.17%)
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.