OTC Markets OTCPK - Delayed Quote USD

Pacific Booker Minerals Inc. (PBMLF)

Compare
0.5010
0.0000
(0.00%)
At close: January 9 at 7:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.5010 0.5010 0.5010 0.5010 0.5010 -
Jan 8, 2025 0.5010 0.5010 0.5010 0.5010 0.5010 -
Jan 7, 2025 0.5010 0.5010 0.5010 0.5010 0.5010 -
Jan 6, 2025 0.5404 0.5404 0.5010 0.5010 0.5010 4,225
Jan 3, 2025 0.5221 0.5221 0.5221 0.5221 0.5221 950
Jan 2, 2025 1.0400 1.0400 0.4920 0.4920 0.4920 7,800
Dec 31, 2024 0.4090 0.4090 0.3638 0.3638 0.3638 4,303
Dec 30, 2024 0.4042 0.4042 0.4042 0.4042 0.4042 200
Dec 27, 2024 0.5140 0.5140 0.5140 0.5140 0.5140 -
Dec 26, 2024 0.5140 0.5140 0.5140 0.5140 0.5140 -
Dec 24, 2024 0.5140 0.5140 0.5140 0.5140 0.5140 -
Dec 23, 2024 0.5140 0.5140 0.5140 0.5140 0.5140 -
Dec 20, 2024 0.5140 0.5140 0.5140 0.5140 0.5140 -
Dec 19, 2024 0.5280 0.5280 0.5140 0.5140 0.5140 1,500
Dec 18, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Dec 17, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 5,000
Dec 16, 2024 0.5760 0.5760 0.5760 0.5760 0.5760 -
Dec 13, 2024 0.5760 0.5760 0.5760 0.5760 0.5760 1,037
Dec 12, 2024 0.7617 0.7617 0.7617 0.7617 0.7617 -
Dec 11, 2024 0.8907 0.8907 0.5650 0.7617 0.7617 21,706
Dec 10, 2024 0.6074 0.6074 0.6074 0.6074 0.6074 -
Dec 9, 2024 0.6074 0.6074 0.6074 0.6074 0.6074 -
Dec 6, 2024 0.6074 0.6074 0.6074 0.6074 0.6074 -
Dec 5, 2024 0.6077 0.6077 0.6074 0.6074 0.6074 2,418
Dec 4, 2024 0.6074 0.6074 0.6074 0.6074 0.6074 -
Dec 3, 2024 0.6081 0.6081 0.6073 0.6074 0.6074 2,500
Dec 2, 2024 0.7614 0.7614 0.6480 0.6480 0.6480 1,500
Nov 29, 2024 0.8318 0.8318 0.8318 0.8318 0.8318 -
Nov 27, 2024 0.8318 0.8318 0.8318 0.8318 0.8318 -
Nov 26, 2024 0.8318 0.8318 0.8318 0.8318 0.8318 -
Nov 25, 2024 0.8318 0.8318 0.8318 0.8318 0.8318 -
Nov 22, 2024 0.8318 0.8318 0.8318 0.8318 0.8318 -
Nov 21, 2024 0.8318 0.8318 0.8318 0.8318 0.8318 -
Nov 20, 2024 0.8318 0.8318 0.8318 0.8318 0.8318 -
Nov 19, 2024 0.8318 0.8318 0.8318 0.8318 0.8318 -
Nov 18, 2024 0.8318 0.8318 0.8318 0.8318 0.8318 -
Nov 15, 2024 0.8318 0.8318 0.8318 0.8318 0.8318 -
Nov 14, 2024 0.8318 0.8318 0.8318 0.8318 0.8318 -
Nov 13, 2024 0.8318 0.8318 0.8318 0.8318 0.8318 -
Nov 12, 2024 0.8318 0.8318 0.8318 0.8318 0.8318 -
Nov 11, 2024 0.8318 0.8318 0.8318 0.8318 0.8318 -
Nov 8, 2024 0.8318 0.8318 0.8318 0.8318 0.8318 -
Nov 7, 2024 0.8318 0.8318 0.8318 0.8318 0.8318 -
Nov 6, 2024 0.8318 0.8318 0.8318 0.8318 0.8318 -
Nov 5, 2024 0.8460 0.8460 0.8318 0.8318 0.8318 2,000
Nov 4, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Nov 1, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Oct 31, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 400
Oct 30, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Oct 29, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Oct 28, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Oct 25, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Oct 24, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 3,000
Oct 23, 2024 1.1000 1.1600 1.0860 1.1600 1.1600 2,160
Oct 22, 2024 1.0000 1.0000 0.9997 0.9997 0.9997 1,110
Oct 21, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Oct 18, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Oct 17, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Oct 16, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Oct 15, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Oct 14, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Oct 11, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Oct 10, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Oct 9, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Oct 8, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Oct 7, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Oct 4, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Oct 3, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 100
Oct 2, 2024 0.9344 0.9344 0.9344 0.9344 0.9344 540
Oct 1, 2024 0.5090 0.5090 0.5090 0.5090 0.5090 -
Sep 30, 2024 0.5090 0.5090 0.5090 0.5090 0.5090 -
Sep 27, 2024 0.5090 0.5090 0.5090 0.5090 0.5090 -
Sep 26, 2024 0.5090 0.5090 0.5090 0.5090 0.5090 -
Sep 25, 2024 0.5090 0.5090 0.5090 0.5090 0.5090 -
Sep 24, 2024 0.5090 0.5090 0.5090 0.5090 0.5090 -
Sep 23, 2024 0.5000 0.5090 0.5000 0.5090 0.5090 27,610
Sep 20, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 6,000
Sep 19, 2024 0.4670 0.5000 0.4670 0.5000 0.5000 5,500
Sep 18, 2024 0.4730 0.4730 0.4730 0.4730 0.4730 2,500
Sep 17, 2024 0.4385 0.4385 0.4385 0.4385 0.4385 -
Sep 16, 2024 0.4385 0.4385 0.4385 0.4385 0.4385 -
Sep 13, 2024 0.4385 0.4385 0.4385 0.4385 0.4385 500
Sep 12, 2024 0.3204 0.3204 0.3204 0.3204 0.3204 5,000
Sep 11, 2024 0.4316 0.4316 0.4316 0.4316 0.4316 100
Sep 10, 2024 0.3808 0.3808 0.3808 0.3808 0.3808 -
Sep 9, 2024 0.3808 0.3808 0.3808 0.3808 0.3808 -
Sep 6, 2024 0.4102 0.4102 0.3808 0.3808 0.3808 11,225
Sep 5, 2024 0.3159 0.3159 0.3159 0.3159 0.3159 5,000
Sep 4, 2024 0.3446 0.3446 0.3446 0.3446 0.3446 -
Sep 3, 2024 0.3446 0.3446 0.3446 0.3446 0.3446 5,000
Aug 30, 2024 0.3693 0.3693 0.3693 0.3693 0.3693 -
Aug 29, 2024 0.3693 0.3693 0.3693 0.3693 0.3693 -
Aug 28, 2024 0.3693 0.3693 0.3693 0.3693 0.3693 -
Aug 27, 2024 0.3693 0.3693 0.3693 0.3693 0.3693 -
Aug 26, 2024 0.3693 0.3693 0.3693 0.3693 0.3693 -
Aug 23, 2024 0.3693 0.3693 0.3693 0.3693 0.3693 -
Aug 22, 2024 0.3693 0.3693 0.3693 0.3693 0.3693 500
Aug 21, 2024 0.3236 0.3236 0.3236 0.3236 0.3236 -
Aug 20, 2024 0.3236 0.3236 0.3236 0.3236 0.3236 -
Aug 19, 2024 0.3236 0.3236 0.3236 0.3236 0.3236 5,000
Aug 16, 2024 0.4145 0.4145 0.4145 0.4145 0.4145 -
Aug 15, 2024 0.3575 0.4145 0.3575 0.4145 0.4145 5,000
Aug 14, 2024 0.2931 0.2931 0.2931 0.2931 0.2931 799
Aug 13, 2024 0.3975 0.3975 0.3975 0.3975 0.3975 5,000
Aug 12, 2024 0.4167 0.4167 0.4167 0.4167 0.4167 -
Aug 9, 2024 0.4167 0.4167 0.4167 0.4167 0.4167 -
Aug 8, 2024 0.4167 0.4167 0.4167 0.4167 0.4167 -
Aug 7, 2024 0.4167 0.4167 0.4167 0.4167 0.4167 -
Aug 6, 2024 0.4167 0.4167 0.4167 0.4167 0.4167 -
Aug 5, 2024 0.4167 0.4167 0.4167 0.4167 0.4167 -
Aug 2, 2024 0.4168 0.4168 0.4167 0.4167 0.4167 1,950
Aug 1, 2024 0.4291 0.4291 0.4291 0.4291 0.4291 -
Jul 31, 2024 0.4025 0.4291 0.4025 0.4291 0.4291 3,830
Jul 30, 2024 0.3916 0.3916 0.3916 0.3916 0.3916 -
Jul 29, 2024 0.3916 0.3916 0.3916 0.3916 0.3916 -
Jul 26, 2024 0.3916 0.3916 0.3916 0.3916 0.3916 100
Jul 25, 2024 0.3779 0.3779 0.3779 0.3779 0.3779 -
Jul 24, 2024 0.3779 0.3779 0.3779 0.3779 0.3779 -
Jul 23, 2024 0.3779 0.3779 0.3779 0.3779 0.3779 -
Jul 22, 2024 0.3779 0.3779 0.3779 0.3779 0.3779 -
Jul 19, 2024 0.3779 0.3779 0.3779 0.3779 0.3779 500
Jul 18, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Jul 17, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Jul 16, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Jul 15, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Jul 12, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Jul 11, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Jul 10, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Jul 9, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Jul 8, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Jul 5, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Jul 3, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 37,000
Jul 2, 2024 0.4122 0.4122 0.4122 0.4122 0.4122 -
Jul 1, 2024 0.4122 0.4122 0.4122 0.4122 0.4122 -
Jun 28, 2024 0.4122 0.4122 0.4122 0.4122 0.4122 2,439
Jun 27, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 400
Jun 26, 2024 0.3675 0.3675 0.3675 0.3675 0.3675 -
Jun 25, 2024 0.3675 0.3675 0.3675 0.3675 0.3675 -
Jun 24, 2024 0.4050 0.4050 0.3675 0.3675 0.3675 2,439
Jun 21, 2024 0.3628 0.4260 0.3628 0.4260 0.4260 5,635
Jun 20, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Jun 18, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Jun 17, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Jun 14, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 4,000
Jun 13, 2024 0.3981 0.3981 0.3981 0.3981 0.3981 -
Jun 12, 2024 0.3981 0.3981 0.3981 0.3981 0.3981 -
Jun 11, 2024 0.3981 0.3981 0.3981 0.3981 0.3981 -
Jun 10, 2024 0.3981 0.3981 0.3981 0.3981 0.3981 -
Jun 7, 2024 0.3981 0.3981 0.3981 0.3981 0.3981 5,000
Jun 6, 2024 0.3770 0.3770 0.3770 0.3770 0.3770 -
Jun 5, 2024 0.3770 0.3770 0.3770 0.3770 0.3770 -
Jun 4, 2024 0.3770 0.3770 0.3770 0.3770 0.3770 -
Jun 3, 2024 0.3770 0.3770 0.3770 0.3770 0.3770 -
May 31, 2024 0.3770 0.3770 0.3770 0.3770 0.3770 -
May 30, 2024 0.3770 0.3770 0.3770 0.3770 0.3770 -
May 29, 2024 0.3770 0.3770 0.3770 0.3770 0.3770 5,000
May 28, 2024 0.3774 0.3774 0.3774 0.3774 0.3774 -
May 24, 2024 0.3774 0.3774 0.3774 0.3774 0.3774 5,000
May 23, 2024 0.3367 0.3367 0.3367 0.3367 0.3367 -
May 22, 2024 0.3367 0.3367 0.3367 0.3367 0.3367 -
May 21, 2024 0.3367 0.3367 0.3367 0.3367 0.3367 100
May 20, 2024 0.4060 0.4060 0.4060 0.4060 0.4060 -
May 17, 2024 0.4060 0.4060 0.4060 0.4060 0.4060 -
May 16, 2024 0.4060 0.4060 0.4060 0.4060 0.4060 -
May 15, 2024 0.4060 0.4060 0.4060 0.4060 0.4060 -
May 14, 2024 0.4060 0.4060 0.4060 0.4060 0.4060 -
May 13, 2024 0.4060 0.4060 0.4060 0.4060 0.4060 -
May 10, 2024 0.4060 0.4060 0.4060 0.4060 0.4060 -
May 9, 2024 0.4060 0.4060 0.4060 0.4060 0.4060 -
May 8, 2024 0.4060 0.4060 0.4060 0.4060 0.4060 -
May 7, 2024 0.4060 0.4060 0.4060 0.4060 0.4060 -
May 6, 2024 0.4060 0.4060 0.4060 0.4060 0.4060 -
May 3, 2024 0.4060 0.4060 0.4060 0.4060 0.4060 -
May 2, 2024 0.4060 0.4060 0.4060 0.4060 0.4060 -
May 1, 2024 0.4060 0.4060 0.4060 0.4060 0.4060 -
Apr 30, 2024 0.4060 0.4060 0.4060 0.4060 0.4060 -
Apr 29, 2024 0.4060 0.4060 0.4060 0.4060 0.4060 -
Apr 26, 2024 0.4060 0.4060 0.4060 0.4060 0.4060 -
Apr 25, 2024 0.4060 0.4060 0.4060 0.4060 0.4060 -
Apr 24, 2024 0.4060 0.4060 0.4060 0.4060 0.4060 -
Apr 23, 2024 0.4060 0.4060 0.4060 0.4060 0.4060 -
Apr 22, 2024 0.4060 0.4060 0.4060 0.4060 0.4060 1,000
Apr 19, 2024 0.3515 0.3515 0.3515 0.3515 0.3515 -
Apr 18, 2024 0.4000 0.4000 0.3515 0.3515 0.3515 4,000
Apr 17, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 3,000
Apr 16, 2024 0.3835 0.3835 0.3835 0.3835 0.3835 5,000
Apr 15, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Apr 12, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 3,648
Apr 11, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Apr 10, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Apr 9, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Apr 8, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Apr 5, 2024 0.3067 0.3067 0.3000 0.3000 0.3000 11,300
Apr 4, 2024 0.3267 0.3267 0.3267 0.3267 0.3267 -
Apr 3, 2024 0.3267 0.3267 0.3267 0.3267 0.3267 100
Apr 2, 2024 0.3180 0.3180 0.3180 0.3180 0.3180 -
Apr 1, 2024 0.3180 0.3180 0.3180 0.3180 0.3180 1,675
Mar 28, 2024 0.3138 0.3138 0.3138 0.3138 0.3138 -
Mar 27, 2024 0.3138 0.3138 0.3138 0.3138 0.3138 -
Mar 26, 2024 0.3138 0.3138 0.3138 0.3138 0.3138 2,500
Mar 25, 2024 0.2846 0.2846 0.2846 0.2846 0.2846 -
Mar 22, 2024 0.2846 0.2846 0.2846 0.2846 0.2846 1,625
Mar 21, 2024 0.2862 0.2862 0.2862 0.2862 0.2862 2,100
Mar 20, 2024 0.3068 0.3068 0.3068 0.3068 0.3068 -
Mar 19, 2024 0.3068 0.3068 0.3068 0.3068 0.3068 3,500
Mar 18, 2024 0.3229 0.3229 0.3229 0.3229 0.3229 -
Mar 15, 2024 0.3229 0.3229 0.3229 0.3229 0.3229 -
Mar 14, 2024 0.3709 0.3746 0.3229 0.3229 0.3229 1,600
Mar 13, 2024 0.3253 0.3420 0.3253 0.3340 0.3340 7,500
Mar 12, 2024 0.3800 0.3800 0.3681 0.3681 0.3681 2,700
Mar 11, 2024 0.3564 0.3564 0.3564 0.3564 0.3564 -
Mar 8, 2024 0.3564 0.3564 0.3564 0.3564 0.3564 8,005
Mar 7, 2024 0.3640 0.3812 0.3640 0.3812 0.3812 2,700
Mar 6, 2024 0.2820 0.2820 0.2820 0.2820 0.2820 -
Mar 5, 2024 0.2820 0.2820 0.2820 0.2820 0.2820 -
Mar 4, 2024 0.2820 0.2820 0.2820 0.2820 0.2820 10,000
Mar 1, 2024 0.2810 0.2810 0.2810 0.2810 0.2810 2,050
Feb 29, 2024 0.3493 0.3493 0.3493 0.3493 0.3493 300
Feb 28, 2024 0.3446 0.3446 0.3446 0.3446 0.3446 -
Feb 27, 2024 0.3446 0.3446 0.3446 0.3446 0.3446 -
Feb 26, 2024 0.3446 0.3446 0.3446 0.3446 0.3446 1,000
Feb 23, 2024 0.3282 0.3282 0.3282 0.3282 0.3282 5,000
Feb 22, 2024 0.3715 0.3715 0.3715 0.3715 0.3715 -
Feb 21, 2024 0.3715 0.3715 0.3715 0.3715 0.3715 -
Feb 20, 2024 0.3715 0.3715 0.3715 0.3715 0.3715 -
Feb 16, 2024 0.3715 0.3715 0.3715 0.3715 0.3715 -
Feb 15, 2024 0.3520 0.3715 0.3520 0.3715 0.3715 5,000
Feb 14, 2024 0.3661 0.3661 0.3661 0.3661 0.3661 5,000
Feb 13, 2024 0.3647 0.3647 0.3647 0.3647 0.3647 -
Feb 12, 2024 0.3647 0.3647 0.3647 0.3647 0.3647 -
Feb 9, 2024 0.3647 0.3647 0.3647 0.3647 0.3647 -
Feb 8, 2024 0.3647 0.3647 0.3647 0.3647 0.3647 -
Feb 7, 2024 0.3647 0.3647 0.3647 0.3647 0.3647 -
Feb 6, 2024 0.3647 0.3647 0.3647 0.3647 0.3647 -
Feb 5, 2024 0.3647 0.3647 0.3647 0.3647 0.3647 -
Feb 2, 2024 0.3513 0.3647 0.3513 0.3647 0.3647 5,500
Feb 1, 2024 0.3746 0.3746 0.3746 0.3746 0.3746 400
Jan 31, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jan 30, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jan 29, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jan 26, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jan 25, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jan 24, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jan 23, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jan 22, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jan 19, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jan 18, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jan 17, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jan 16, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jan 12, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jan 11, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -

Related Tickers

HUSIF Nicola Mining Inc.
0.1966
0.00%
 
DBLVF Doubleview Gold Corp.
0.2764
+2.37%
 
CUEX.V CopperEx Resources Corporation
0.0800
-11.11%
 
EVKRF Grid Battery Metals Inc.
0.0230
+4.55%
 
REMRF Atlas Salt Inc.
0.4738
-1.04%
 
ALCU.CN Alpha Copper Corp.
0.2150
-14.00%
 
EMOTF Emerita Resources Corp.
0.7957
-4.25%
 
LEXT.CN Lexston Mining Corporation
0.0250
-16.67%
 
FEO.V Oceanic Iron Ore Corp.
0.2550
-7.27%
 
NBMFF NEO Battery Materials Ltd.
0.4946
-4.88%