STOCK FUTURES RISE AS TECH NAMES LEAD GAINS

Disney shares climb after company announced earnings beat, new restructuring plans

Barsele Minerals Corp. (BME.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3850

-0.0350

(-8.33%)

At close: 02:29PM EST

Time Period:

Feb 09, 2022 - Feb 09, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 09, 2023	-	-	-	-	-	-
Feb 08, 2023	0.4000	0.4000	0.3850	0.3850	0.3850	5,000
Feb 07, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Feb 06, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	300
Feb 03, 2023	0.4250	0.4250	0.4200	0.4200	0.4200	14,500
Feb 02, 2023	0.4000	0.4500	0.3900	0.4500	0.4500	143,500
Feb 01, 2023	0.4400	0.4400	0.3750	0.4400	0.4400	61,200
Jan 31, 2023	0.4500	0.4500	0.4100	0.4300	0.4300	28,500
Jan 30, 2023	0.4650	0.4700	0.4650	0.4700	0.4700	10,000
Jan 27, 2023	0.4350	0.4700	0.4350	0.4700	0.4700	3,300
Jan 26, 2023	0.4750	0.4800	0.4400	0.4800	0.4800	6,500
Jan 25, 2023	0.4350	0.4350	0.4350	0.4350	0.4350	500
Jan 24, 2023	0.4400	0.4800	0.4200	0.4800	0.4800	35,500
Jan 23, 2023	0.4250	0.4650	0.4250	0.4650	0.4650	47,300
Jan 20, 2023	0.4700	0.4850	0.4500	0.4800	0.4800	193,300
Jan 19, 2023	0.4300	0.4700	0.4200	0.4700	0.4700	21,500
Jan 18, 2023	0.4200	0.4200	0.3900	0.4200	0.4200	27,700
Jan 17, 2023	0.3900	0.4150	0.3900	0.4150	0.4150	4,300
Jan 16, 2023	0.4450	0.4450	0.4450	0.4450	0.4450	-
Jan 13, 2023	0.4450	0.4450	0.4450	0.4450	0.4450	-
Jan 12, 2023	0.4000	0.4450	0.4000	0.4450	0.4450	34,700
Jan 11, 2023	0.3650	0.4000	0.3650	0.4000	0.4000	30,100
Jan 10, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	100
Jan 09, 2023	0.3200	0.3700	0.3200	0.3700	0.3700	8,500
Jan 06, 2023	0.3000	0.3300	0.3000	0.3300	0.3300	14,000
Jan 05, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 04, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	8,300
Jan 03, 2023	0.2500	0.3100	0.2500	0.3100	0.3100	27,100
Dec 30, 2022	0.2350	0.2700	0.2350	0.2700	0.2700	36,500
Dec 29, 2022	0.2300	0.2500	0.2300	0.2500	0.2500	5,300
Dec 28, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
Dec 23, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	4,000
Dec 22, 2022	0.2650	0.2650	0.2400	0.2400	0.2400	46,100
Dec 21, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	800
Dec 20, 2022	0.2500	0.2650	0.2500	0.2500	0.2500	11,800
Dec 19, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	7,000
Dec 16, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	37,500
Dec 15, 2022	0.2600	0.2600	0.2500	0.2600	0.2600	39,100
Dec 14, 2022	0.2550	0.2550	0.2550	0.2550	0.2550	1,500
Dec 13, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
Dec 12, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	29,500
Dec 09, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	17,500
Dec 08, 2022	0.2450	0.2450	0.2450	0.2450	0.2450	-
Dec 07, 2022	0.2450	0.2450	0.2400	0.2450	0.2450	7,500
Dec 06, 2022	0.2500	0.2650	0.2000	0.2650	0.2650	116,100
Dec 05, 2022	0.2550	0.2550	0.2550	0.2550	0.2550	60,500
Dec 02, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 01, 2022	0.2800	0.3000	0.2800	0.3000	0.3000	17,500
Nov 30, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 29, 2022	0.2800	0.3000	0.2800	0.3000	0.3000	4,500
Nov 28, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	-
Nov 25, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	-
Nov 24, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	-
Nov 23, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	2,500
Nov 22, 2022	0.2800	0.2850	0.2800	0.2850	0.2850	10,900
Nov 21, 2022	0.2850	0.2850	0.2850	0.2850	0.2850	6,000
Nov 18, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
Nov 17, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	2,300
Nov 16, 2022	0.3000	0.3400	0.3000	0.3200	0.3200	14,200
Nov 15, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	200
Nov 14, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	300
Nov 11, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Nov 10, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Nov 09, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	4,500
Nov 08, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	5,500
Nov 07, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	3,500
Nov 04, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Nov 03, 2022	0.3350	0.3500	0.3350	0.3500	0.3500	17,000
Nov 02, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
Nov 01, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
Oct 31, 2022	0.2800	0.3300	0.2800	0.3300	0.3300	10,900
Oct 28, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Oct 27, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Oct 26, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Oct 25, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Oct 24, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	4,000
Oct 21, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	7,000
Oct 20, 2022	0.3600	0.3750	0.3600	0.3700	0.3700	11,000
Oct 19, 2022	0.3750	0.3750	0.3750	0.3750	0.3750	-
Oct 18, 2022	0.3750	0.3750	0.3750	0.3750	0.3750	-
Oct 17, 2022	0.3200	0.3750	0.3100	0.3750	0.3750	21,000
Oct 14, 2022	0.3850	0.3850	0.3850	0.3850	0.3850	200
Oct 13, 2022	0.3850	0.3850	0.3850	0.3850	0.3850	-
Oct 12, 2022	0.3850	0.3850	0.3850	0.3850	0.3850	-
Oct 11, 2022	0.3850	0.3850	0.3850	0.3850	0.3850	-
Oct 07, 2022	0.3850	0.3850	0.3850	0.3850	0.3850	-
Oct 06, 2022	0.3100	0.3850	0.3100	0.3850	0.3850	19,100
Oct 05, 2022	0.3000	0.3600	0.3000	0.3600	0.3600	3,500
Oct 04, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	14,500
Oct 03, 2022	0.3200	0.3600	0.3200	0.3600	0.3600	3,000
Sept 30, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	-
Sept 29, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	-
Sept 28, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	2,500
Sept 27, 2022	0.3000	0.3800	0.3000	0.3800	0.3800	5,500
Sept 26, 2022	0.3850	0.3850	0.3850	0.3850	0.3850	-
Sept 23, 2022	0.3750	0.3850	0.3750	0.3850	0.3850	4,200
Sept 22, 2022	0.3500	0.3750	0.3500	0.3750	0.3750	202,000
Sept 21, 2022	0.3150	0.3300	0.3150	0.3300	0.3300	23,800
Sept 20, 2022	0.3000	0.3000	0.2950	0.2950	0.2950	40,000
Sept 19, 2022	0.2700	0.2950	0.2500	0.2950	0.2950	25,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,679.54-45.46(-0.22%)

S&P 5004,117.86-46.14(-1.11%)

DOW33,949.01-207.68(-0.61%)

CAD/USD0.7473+0.0034(+0.4573%)

CRUDE OIL77.85-0.62(-0.79%)

BTC-CAD30,449.57-645.85(-2.08%)

STOCK FUTURES RISE AS TECH NAMES LEAD GAINS

Barsele Minerals Corp. (BME.V)

S&P/TSX
20,679.54
-45.46(-0.22%)

S&P 500
4,117.86
-46.14(-1.11%)

DOW
33,949.01
-207.68(-0.61%)

CAD/USD
0.7473
+0.0034(+0.4573%)

CRUDE OIL
77.85
-0.62(-0.79%)

BTC-CAD
30,449.57
-645.85(-2.08%)