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

Baru Gold Corp (OP: BARUF )

0.0165 UNCHANGED
Streaming Delayed Price Updated: 12:40 PM EDT, May 21, 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 (%)
May 28, 2021 0.0954 0.1039 0.0954 0.0973 6,925 +0.00(+1.46%)
May 27, 2021 0.0902 0.0970 0.0902 0.0959 12,400 -0.00(-3.52%)
May 26, 2021 0.1036 0.1041 0.0963 0.0994 32,250 -0.01(-4.88%)
May 25, 2021 0.1010 0.1045 0.0991 0.1045 20,628 -0.02(-12.92%)
May 24, 2021 0.1100 0.1200 0.0990 0.1200 40,442 +0.01(+13.96%)
May 21, 2021 0.1067 0.1067 0.1014 0.1053 22,425 +0.00(+0.29%)
May 20, 2021 0.1057 0.1057 0.0990 0.1050 108,750 +0.00(+4.58%)
May 19, 2021 0.1058 0.1081 0.0989 0.1004 59,859 -0.01(-8.73%)
May 18, 2021 0.1038 0.1100 0.1038 0.1100 88,600 +0.01(+8.06%)
May 17, 2021 0.1040 0.1080 0.0988 0.1018 197,740 -0.00(-1.26%)
May 14, 2021 0.1042 0.1057 0.1031 0.1031 68,000 +0.00(+2.79%)
May 13, 2021 0.1032 0.1038 0.1003 0.1003 19,694 -0.00(-4.48%)
May 12, 2021 0.1080 0.1080 0.1007 0.1050 86,080 -0.01(-5.75%)
May 11, 2021 0.1116 0.1159 0.1061 0.1114 329,654 -0.00(-3.88%)
May 10, 2021 0.1000 0.1197 0.0996 0.1159 407,573 +0.02(+16.95%)
May 07, 2021 0.0939 0.0991 0.0939 0.0991 65,290 +0.01(+11.35%)
May 06, 2021 0.0890 0.0934 0.0890 0.0890 32,200 +0.00(+0.23%)
May 05, 2021 0.0956 0.0956 0.0888 0.0888 3,500 -0.00(-3.06%)
May 03, 2021 0.0916 0.0916 0.0916 0 -0.00(-0.43%)
Apr 30, 2021 0.0920 0.0920 0.0920 0.0920 300 +0.00(+3.95%)
Apr 29, 2021 0.0951 0.0951 0.0876 0.0885 145,690 -0.01(-8.48%)
Apr 28, 2021 0.0950 0.0980 0.0950 0.0967 9,357 +0.00(+0.00%)
Apr 27, 2021 0.0953 0.1005 0.0948 0.0967 38,450 +0.00(+1.79%)
Apr 26, 2021 0.0964 0.1016 0.0920 0.0950 62,318 +0.01(+6.26%)
Apr 23, 2021 0.0924 0.0924 0.0894 0.0894 13,800 +0.00(+0.00%)
Apr 22, 2021 0.0874 0.0927 0.0874 0.0894 25,977 +0.01(+7.07%)
Apr 21, 2021 0.0890 0.0925 0.0785 0.0835 120,225 +0.00(+0.85%)
Apr 20, 2021 0.0839 0.0841 0.0780 0.0828 372,960 +0.01(+7.12%)
Apr 19, 2021 0.0823 0.0857 0.0718 0.0773 466,738 -0.02(-19.98%)
Apr 16, 2021 0.0966 0.0966 0.0966 0.0966 15,000 +0.00(+2.77%)
Apr 15, 2021 0.0914 0.0967 0.0914 0.0940 54,969 +0.00(+2.29%)
Apr 14, 2021 0.0938 0.0938 0.0919 0.0919 8,500 -0.00(-2.03%)
Apr 13, 2021 0.0951 0.0961 0.0891 0.0938 22,390 -0.01(-6.39%)
Apr 12, 2021 0.1004 0.1004 0.1002 0.1002 3,000 -0.00(-1.09%)
Apr 09, 2021 0.0952 0.1016 0.0952 0.1013 33,600 +0.01(+6.63%)
Apr 08, 2021 0.0950 0.1005 0.0950 0.0950 42,110 +0.00(+0.00%)
Apr 07, 2021 0.0980 0.0980 0.0945 0.0950 7,946 -0.00(-4.90%)
Apr 06, 2021 0.1016 0.1016 0.0998 0.0999 6,850 -0.00(-4.13%)
Apr 05, 2021 0.1059 0.1060 0.0951 0.1042 71,558 -0.00(-3.96%)
Apr 01, 2021 0.1000 0.1085 0.1000 0.1085 4,500 +0.01(+8.50%)
Mar 31, 2021 0.1002 0.1040 0.0968 0.1000 59,586 -0.00(-2.44%)
Mar 30, 2021 0.1031 0.1031 0.1000 0.1025 38,780 -0.00(-0.77%)
Mar 29, 2021 0.1072 0.1072 0.1025 0.1033 6,990 +0.00(+0.78%)
Mar 26, 2021 0.1034 0.1043 0.1001 0.1025 17,000 +0.00(+0.00%)
Mar 25, 2021 0.1077 0.1080 0.1025 0.1025 142,500 -0.01(-7.99%)
Mar 24, 2021 0.1123 0.1130 0.1066 0.1114 131,922 -0.00(-0.54%)
Mar 23, 2021 0.1113 0.1126 0.1085 0.1120 43,010 -0.00(-3.86%)
Mar 22, 2021 0.1145 0.1200 0.1090 0.1165 151,261 +0.00(+0.78%)
Mar 19, 2021 0.1179 0.1180 0.1153 0.1156 19,000 +0.00(+3.40%)
Mar 18, 2021 0.1118 0.1120 0.1118 0.1118 8,000 +0.00(+2.57%)
Mar 17, 2021 0.1095 0.1100 0.1085 0.1090 92,140 -0.00(-0.46%)
Mar 16, 2021 0.1150 0.1150 0.1095 0.1095 136,050 -0.01(-4.78%)
Mar 15, 2021 0.1228 0.1300 0.1150 0.1150 126,648 +0.00(+3.05%)
Mar 12, 2021 0.1020 0.1123 0.1000 0.1116 308,800 +0.01(+10.60%)
Mar 11, 2021 0.1049 0.1049 0.0951 0.1009 120,932 -0.00(-2.51%)
Mar 10, 2021 0.1032 0.1035 0.1032 0.1035 102,000 +0.00(+4.33%)
Mar 09, 2021 0.0951 0.1035 0.0951 0.0992 49,660 +0.00(+3.33%)
Mar 08, 2021 0.0973 0.0977 0.0869 0.0960 271,254 +0.00(+0.73%)
Mar 05, 2021 0.0940 0.1002 0.0918 0.0953 98,600 -0.00(-4.70%)
Mar 04, 2021 0.0940 0.1048 0.0940 0.1000 103,480 -0.00(-1.09%)
Mar 03, 2021 0.1023 0.1033 0.0951 0.1011 205,851 -0.00(-1.17%)
Mar 02, 2021 0.1030 0.1100 0.1000 0.1023 62,318 -0.01(-8.25%)
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.