STOCKS SLIP WITH MIDEAST TENSIONS, EARNINGS IN PLAY

Oil pares losses as traders anticipate Israel's response to Iranian attack

Baroyeca Gold & Silver Inc. (BGS.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0450

-0.0050

(-10.00%)

At close: 01:04PM EDT

Time Period:

Apr 16, 2023 - Apr 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 15, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	51,900
Apr 12, 2024	0.0450	0.0600	0.0400	0.0500	0.0500	135,500
Apr 11, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	33,237
Apr 10, 2024	0.0350	0.0450	0.0350	0.0450	0.0450	190,000
Apr 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 08, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	59,000
Apr 05, 2024	0.0250	0.0350	0.0250	0.0350	0.0350	453,001
Apr 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	7,516
Apr 03, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	3,500
Apr 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	6,000
Apr 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 28, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	10,000
Mar 27, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	125,000
Mar 26, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	330,000
Mar 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	90,350
Mar 21, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	15,000
Mar 20, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	315,000
Mar 19, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	89,000
Mar 18, 2024	0.0250	0.0300	0.0200	0.0300	0.0300	237,000
Mar 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Mar 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	88,000
Mar 13, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	507,500
Mar 12, 2024	0.0150	0.0250	0.0150	0.0250	0.0250	2,103,500
Mar 11, 2024	0.0125	0.0125	0.0100	0.0100	0.0100	16,000
Mar 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
Mar 07, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 06, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 01, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	4,000
Feb 22, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	217,000
Feb 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 16, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	27,000
Feb 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	66,000
Feb 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Feb 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 07, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	332,000
Feb 01, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 31, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	30,000
Jan 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	140,000
Jan 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	9,000
Jan 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 16, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	22,000
Jan 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 12, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	405,613
Jan 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 09, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	4,300
Jan 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	70,000
Jan 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	5,000
Jan 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Jan 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Dec 29, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 28, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 27, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	90,000
Dec 22, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	25,000
Dec 21, 2023	0.0200	0.0200	0.0150	0.0150	0.0150	33,000
Dec 20, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 19, 2023	0.0150	0.0200	0.0150	0.0200	0.0200	16,000
Dec 18, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	240,500
Dec 15, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 14, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	15,000
Dec 13, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Dec 12, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 11, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	109,550
Dec 08, 2023	0.0150	0.0200	0.0150	0.0200	0.0200	1,509,000
Dec 07, 2023	0.0200	0.0200	0.0150	0.0150	0.0150	325,000
Dec 06, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	23,803
Dec 05, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	180,000
Dec 04, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 01, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	117,000
Nov 30, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	523,000
Nov 29, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	276,000
Nov 28, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 27, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 24, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 23, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 22, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	68,000
Nov 21, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,740.20-159.79(-0.73%)

S&P 5005,061.82-61.59(-1.20%)

DOW37,735.11-248.13(-0.65%)

CAD/USD0.7248-0.0005(-0.08%)

CRUDE OIL85.79+0.38(+0.44%)

Bitcoin CAD87,770.11-3,910.70(-4.27%)

STOCKS SLIP WITH MIDEAST TENSIONS, EARNINGS IN PLAY

Baroyeca Gold & Silver Inc. (BGS.V)

S&P/TSX
21,740.20
-159.79(-0.73%)

S&P 500
5,061.82
-61.59(-1.20%)

DOW
37,735.11
-248.13(-0.65%)

CAD/USD
0.7248
-0.0005(-0.08%)

CRUDE OIL
85.79
+0.38(+0.44%)

Bitcoin CAD
87,770.11
-3,910.70(-4.27%)