Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Batero Gold Corp (TSV: BAT )

0.0550 -0.0050 (-8.33%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 24, 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 29, 2011 4.260 4.390 4.170 4.180 475,048 +0.01(+0.24%)
Apr 28, 2011 4.350 4.370 4.170 4.170 69,955 -0.21(-4.79%)
Apr 27, 2011 4.450 4.500 4.290 4.380 259,167 +0.07(+1.62%)
Apr 26, 2011 4.550 4.550 4.250 4.310 167,965 -0.24(-5.27%)
Apr 25, 2011 4.620 4.620 4.480 4.550 53,245 -0.04(-0.87%)
Apr 21, 2011 4.600 4.600 4.530 4.590 152,091 +0.02(+0.44%)
Apr 20, 2011 4.650 4.650 4.560 4.570 79,485 -0.02(-0.44%)
Apr 19, 2011 4.620 4.650 4.500 4.590 68,621 +0.02(+0.44%)
Apr 18, 2011 4.700 4.700 4.570 4.570 123,008 -0.08(-1.72%)
Apr 15, 2011 4.620 4.760 4.620 4.650 196,736 -0.07(-1.48%)
Apr 14, 2011 4.600 4.750 4.600 4.720 42,785 +0.13(+2.83%)
Apr 13, 2011 4.700 4.800 4.560 4.590 77,378 -0.05(-1.08%)
Apr 12, 2011 4.800 4.800 4.560 4.640 143,790 -0.26(-5.31%)
Apr 11, 2011 5.180 5.180 4.790 4.900 97,820 -0.20(-3.92%)
Apr 08, 2011 5.380 5.480 5.100 5.100 77,175 -0.25(-4.67%)
Apr 07, 2011 5.300 5.450 5.270 5.350 63,230 +0.05(+0.94%)
Apr 06, 2011 5.150 5.300 5.090 5.300 202,196 +0.21(+4.13%)
Apr 05, 2011 4.790 5.090 4.710 5.090 226,604 +0.26(+5.38%)
Apr 04, 2011 4.450 4.900 4.450 4.830 134,305 +0.44(+10.02%)
Apr 01, 2011 4.400 4.430 4.280 4.390 73,487 +0.09(+2.09%)
Mar 31, 2011 4.350 4.500 4.300 4.300 158,114 +0.04(+0.94%)
Mar 30, 2011 4.300 4.440 4.200 4.260 174,737 +0.07(+1.67%)
Mar 29, 2011 4.310 4.310 4.120 4.190 244,000 -0.14(-3.23%)
Mar 28, 2011 4.560 4.560 4.330 4.330 114,848 -0.26(-5.66%)
Mar 25, 2011 4.780 4.840 4.390 4.590 242,050 -0.28(-5.75%)
Mar 24, 2011 4.970 4.970 4.850 4.870 105,355 -0.07(-1.42%)
Mar 23, 2011 4.700 4.950 4.620 4.940 203,100 +0.22(+4.66%)
Mar 22, 2011 4.880 4.900 4.650 4.720 65,350 -0.16(-3.28%)
Mar 21, 2011 5.050 4.950 4.840 4.880 155,975 +0.04(+0.83%)
Mar 18, 2011 4.900 5.030 4.800 4.840 200,815 +0.06(+1.26%)
Mar 17, 2011 4.780 4.920 4.690 4.780 141,061 +0.14(+3.02%)
Mar 16, 2011 4.390 4.750 4.370 4.640 461,870 +0.29(+6.67%)
Mar 15, 2011 4.330 4.370 3.850 4.350 631,149 -0.29(-6.25%)
Mar 14, 2011 4.700 4.850 4.340 4.640 339,629 -0.18(-3.73%)
Mar 11, 2011 4.840 4.920 4.530 4.820 654,321 -0.11(-2.23%)
Mar 10, 2011 5.400 5.400 4.880 4.930 448,857 -0.47(-8.70%)
Mar 09, 2011 5.410 5.520 5.380 5.400 314,566 -0.05(-0.92%)
Mar 08, 2011 6.000 6.050 5.240 5.450 357,612 -0.55(-9.17%)
Mar 07, 2011 6.400 6.440 5.660 6.000 623,621 -0.30(-4.76%)
Mar 04, 2011 6.250 6.570 6.250 6.300 533,740 +0.18(+2.94%)
Mar 03, 2011 5.900 6.150 5.760 6.120 442,822 +0.27(+4.62%)
Mar 02, 2011 5.910 5.950 5.380 5.850 696,344 +0.22(+3.91%)
Mar 01, 2011 4.800 5.630 4.790 5.630 559,513 +0.87(+18.28%)
Feb 28, 2011 4.700 4.830 4.630 4.760 259,555 +0.11(+2.37%)
Feb 25, 2011 4.250 4.750 4.250 4.650 226,863 +0.47(+11.24%)
Feb 24, 2011 4.290 4.350 4.150 4.180 135,255 -0.02(-0.48%)
Feb 23, 2011 4.150 4.420 4.070 4.200 386,351 +0.05(+1.20%)
Feb 22, 2011 4.350 4.350 4.120 4.150 554,522 -0.04(-0.95%)
Feb 18, 2011 4.200 4.440 4.120 4.190 3,414,153 +0.26(+6.62%)
Feb 17, 2011 3.210 4.000 3.210 3.930 3,006,528 +1.02(+35.05%)
Feb 16, 2011 2.720 2.910 2.690 2.910 313,011 +0.20(+7.38%)
Feb 15, 2011 2.800 2.800 2.710 2.710 88,187 -0.09(-3.21%)
Feb 14, 2011 2.880 2.880 2.780 2.800 300,200 +0.00(+0.00%)
Feb 11, 2011 2.860 2.880 2.730 2.800 245,250 -0.05(-1.75%)
Feb 10, 2011 2.750 2.870 2.690 2.850 315,900 +0.10(+3.64%)
Feb 09, 2011 2.570 2.880 2.570 2.750 366,390 +0.18(+7.00%)
Feb 08, 2011 2.360 2.570 2.340 2.570 244,958 +0.21(+8.90%)
Feb 07, 2011 2.500 2.530 2.340 2.360 115,565 -0.09(-3.67%)
Feb 04, 2011 2.440 2.470 2.400 2.450 152,933 +0.10(+4.26%)
Feb 03, 2011 2.410 2.490 2.350 2.350 230,200 -0.03(-1.26%)
Feb 02, 2011 2.480 2.480 2.340 2.380 186,479 -0.10(-4.03%)
Feb 01, 2011 2.510 2.510 2.420 2.480 166,000 -0.03(-1.20%)
Jan 31, 2011 2.570 2.570 2.500 2.510 65,717 -0.06(-2.33%)
Jan 28, 2011 2.690 2.690 2.550 2.570 55,569 -0.09(-3.38%)
Jan 27, 2011 2.770 2.770 2.660 2.660 109,361 -0.11(-3.97%)
Jan 26, 2011 2.680 2.870 2.600 2.770 591,892 +0.20(+7.78%)
Jan 25, 2011 2.530 2.620 2.400 2.570 181,123 +0.08(+3.21%)
Jan 24, 2011 2.630 2.630 2.480 2.490 171,200 -0.11(-4.23%)
Jan 21, 2011 2.690 2.700 2.550 2.600 88,694 -0.05(-1.89%)
Jan 20, 2011 2.750 2.880 2.480 2.650 467,521 -0.18(-6.36%)
Jan 19, 2011 2.900 3.050 2.820 2.830 108,225 -0.07(-2.41%)
Jan 18, 2011 2.940 2.940 2.820 2.900 83,305 -0.04(-1.36%)
Jan 17, 2011 3.000 3.040 2.940 2.940 77,600 +0.04(+1.38%)
Jan 14, 2011 2.800 2.900 2.750 2.900 88,400 +0.17(+6.23%)
Jan 13, 2011 2.900 2.910 2.730 2.730 177,893 -0.14(-4.88%)
Jan 12, 2011 2.700 2.940 2.700 2.870 166,851 +0.21(+7.89%)
Jan 11, 2011 2.350 2.700 2.350 2.660 145,017 +0.36(+15.65%)
Jan 10, 2011 2.340 2.340 2.290 2.300 78,400 -0.02(-0.86%)
Jan 07, 2011 2.350 2.400 2.300 2.320 69,800 -0.08(-3.33%)
Jan 06, 2011 2.450 2.450 2.350 2.400 102,682 -0.04(-1.64%)
Jan 05, 2011 2.410 2.460 2.190 2.440 277,510 +0.03(+1.24%)
Jan 04, 2011 2.720 2.740 2.360 2.410 251,982 -0.29(-10.74%)
Dec 31, 2010 2.700 2.720 2.700 2.700 76,700 +0.00(+0.00%)
Dec 30, 2010 2.710 2.730 2.660 2.700 158,079 +0.00(+0.00%)
Dec 29, 2010 2.630 2.730 2.620 2.700 53,596 +0.07(+2.66%)
Dec 24, 2010 2.660 2.660 2.630 2.630 14,400 -0.04(-1.50%)
Dec 23, 2010 2.630 2.700 2.630 2.670 105,300 +0.02(+0.75%)
Dec 22, 2010 2.650 2.710 2.650 2.650 49,200 +0.01(+0.38%)
Dec 21, 2010 2.640 2.650 2.620 2.640 46,800 -0.06(-2.22%)
Dec 20, 2010 2.790 2.800 2.670 2.700 111,910 -0.01(-0.37%)
Dec 17, 2010 2.800 2.800 2.700 2.710 41,250 -0.07(-2.52%)
Dec 16, 2010 2.890 2.890 2.750 2.780 64,226 +0.02(+0.72%)
Dec 15, 2010 2.900 2.950 2.750 2.760 101,471 -0.13(-4.50%)
Dec 14, 2010 2.850 2.990 2.830 2.890 240,938 +0.27(+10.31%)
Dec 13, 2010 2.650 2.870 2.620 2.620 140,448 +0.04(+1.55%)
Dec 10, 2010 2.780 2.890 2.530 2.580 105,065 -0.22(-7.86%)
Dec 09, 2010 2.830 2.890 2.750 2.800 55,150 -0.03(-1.06%)
Dec 08, 2010 2.950 3.000 2.700 2.830 95,310 -0.17(-5.67%)
Dec 07, 2010 3.100 3.100 2.820 3.000 198,580 -0.05(-1.64%)
Dec 06, 2010 3.000 3.190 2.940 3.050 236,361 +0.13(+4.45%)
Dec 03, 2010 2.700 2.940 2.700 2.920 247,370 +0.22(+8.15%)
Dec 02, 2010 2.540 2.730 2.520 2.700 255,853 +0.16(+6.30%)
Dec 01, 2010 2.600 2.620 2.540 2.540 106,244 +0.02(+0.79%)
Nov 30, 2010 2.730 2.730 2.450 2.520 214,000 -0.22(-8.03%)
Nov 29, 2010 2.550 2.750 2.500 2.740 339,700 +0.19(+7.45%)
Nov 26, 2010 2.500 2.580 2.500 2.550 219,600 +0.13(+5.37%)
Nov 25, 2010 2.410 2.440 2.380 2.420 31,320 -0.08(-3.20%)
Nov 24, 2010 2.450 2.600 2.450 2.500 169,408 +0.15(+6.38%)
Nov 23, 2010 2.370 2.400 2.230 2.350 299,263 -0.04(-1.67%)
Nov 22, 2010 2.440 2.450 2.360 2.390 46,250 -0.05(-2.05%)
Nov 19, 2010 2.210 2.440 2.190 2.440 127,887 +0.23(+10.41%)
Nov 18, 2010 2.200 2.210 2.150 2.210 42,900 +0.00(+0.00%)
Nov 17, 2010 2.050 2.210 2.040 2.210 51,000 +0.18(+8.87%)
Nov 16, 2010 2.150 2.150 2.030 2.030 47,670 -0.12(-5.58%)
Nov 15, 2010 2.240 2.240 2.150 2.150 76,000 -0.10(-4.44%)
Nov 12, 2010 2.240 2.250 2.190 2.250 47,500 -0.03(-1.32%)
Nov 11, 2010 2.280 2.280 2.280 2.280 1,500 +0.03(+1.33%)
Nov 10, 2010 2.220 2.280 2.150 2.250 112,200 +0.05(+2.27%)
Nov 09, 2010 2.260 2.350 2.190 2.200 291,763 -0.02(-0.90%)
Nov 08, 2010 2.200 2.220 2.160 2.220 134,456 +0.04(+1.83%)
Nov 05, 2010 2.190 2.230 2.150 2.180 149,900 +0.00(+0.00%)
Nov 04, 2010 2.200 2.250 2.150 2.180 151,575 -0.02(-0.91%)
Nov 03, 2010 2.250 2.250 2.150 2.200 58,706 -0.03(-1.35%)
Nov 02, 2010 2.340 2.340 2.200 2.230 91,370 -0.12(-5.11%)
Nov 01, 2010 2.300 2.360 2.300 2.350 123,800 +0.05(+2.17%)
Oct 29, 2010 2.320 2.320 2.230 2.300 31,200 +0.00(+0.00%)
Oct 28, 2010 2.100 2.450 2.100 2.300 181,978 +0.20(+9.52%)
Oct 27, 2010 2.000 2.240 2.000 2.100 127,325 +0.08(+3.96%)
Oct 25, 2010 2.000 2.080 1.950 2.020 93,660 +0.07(+3.59%)
Oct 22, 2010 1.980 2.040 1.950 1.950 35,303 -0.03(-1.52%)
Oct 21, 2010 2.030 2.030 1.940 1.980 101,980 -0.07(-3.41%)
Oct 20, 2010 2.050 2.120 2.000 2.050 107,050 -0.03(-1.44%)
Oct 19, 2010 2.150 2.150 1.990 2.080 202,949 -0.12(-5.45%)
Oct 18, 2010 2.060 2.200 2.060 2.200 115,975 +0.09(+4.27%)
Oct 15, 2010 2.250 2.250 2.000 2.110 201,868 -0.17(-7.46%)
Oct 14, 2010 2.480 2.480 2.200 2.280 443,550 -0.11(-4.60%)
Oct 13, 2010 2.500 2.550 2.390 2.390 156,785 -0.01(-0.42%)
Oct 12, 2010 2.450 2.650 2.390 2.400 215,450 +0.10(+4.35%)
Oct 08, 2010 2.200 2.300 2.200 2.300 124,630 +0.18(+8.49%)
Oct 07, 2010 2.100 2.250 2.100 2.120 67,125 +0.02(+0.95%)
Oct 06, 2010 2.090 2.150 2.050 2.100 115,280 +0.05(+2.44%)
Oct 05, 2010 1.990 2.060 1.990 2.050 114,300 +0.06(+3.02%)
Oct 04, 2010 1.920 1.990 1.920 1.990 26,220 +0.07(+3.65%)
Oct 01, 2010 1.890 1.920 1.850 1.920 72,150 +0.07(+3.78%)
Sep 30, 2010 1.860 1.860 1.850 1.850 46,900 -0.09(-4.64%)
Sep 29, 2010 1.930 1.940 1.930 1.940 42,700 +0.01(+0.52%)
Sep 28, 2010 2.000 2.000 1.930 1.930 88,955 +0.00(+0.00%)
Sep 27, 2010 2.030 2.130 1.930 1.930 118,725 -0.07(-3.50%)
Sep 24, 2010 1.850 2.050 1.800 2.000 122,200 +0.03(+1.52%)
Sep 23, 2010 2.000 2.040 1.970 1.970 55,800 +0.01(+0.51%)
Sep 22, 2010 1.900 2.000 1.900 1.960 56,700 +0.05(+2.62%)
Sep 21, 2010 1.850 2.000 1.850 1.910 133,388 +0.06(+3.24%)
Sep 20, 2010 1.700 1.850 1.700 1.850 83,400 +0.15(+8.82%)
Sep 17, 2010 1.720 1.720 1.650 1.700 67,500 -0.04(-2.30%)
Sep 15, 2010 1.750 1.750 1.710 1.740 20,157 -0.01(-0.57%)
Sep 14, 2010 1.760 1.760 1.730 1.750 40,700 +0.00(+0.00%)
Sep 13, 2010 1.820 1.830 1.710 1.750 37,162 -0.01(-0.57%)
Sep 10, 2010 1.740 1.800 1.700 1.760 135,800 +0.11(+6.67%)
Sep 09, 2010 1.510 1.760 1.510 1.650 132,200 +0.10(+6.45%)
Sep 08, 2010 1.700 1.700 1.520 1.550 61,059 -0.10(-6.06%)
Sep 07, 2010 1.500 1.900 1.500 1.650 167,080 +0.20(+13.79%)
Sep 03, 2010 1.450 1.450 1.440 1.450 38,450 -0.05(-3.33%)
Sep 02, 2010 1.400 1.500 1.380 1.500 59,600 +0.06(+4.17%)
Sep 01, 2010 1.310 1.450 1.310 1.440 81,800 +0.11(+8.27%)
Aug 31, 2010 1.300 1.330 1.300 1.330 66,958 +0.03(+2.31%)
Aug 30, 2010 1.300 1.300 1.270 1.300 40,100 +0.00(+0.00%)
Aug 27, 2010 1.180 1.300 1.180 1.300 145,400 +0.10(+8.33%)
Aug 26, 2010 1.200 1.200 1.200 1.200 4,000 +0.01(+0.84%)
Aug 25, 2010 1.220 1.220 1.150 1.190 70,600 -0.06(-4.80%)
Aug 24, 2010 1.260 1.260 1.250 1.250 30,600 +0.00(+0.00%)
Aug 23, 2010 1.250 1.250 1.220 1.250 40,000 +0.00(+0.00%)
Aug 20, 2010 1.220 1.250 1.200 1.250 95,000 +0.03(+2.46%)
Aug 19, 2010 1.300 1.300 1.220 1.220 67,500 -0.06(-4.69%)
Aug 18, 2010 1.280 1.300 1.230 1.280 31,700 +0.00(+0.00%)
Aug 17, 2010 1.300 1.300 1.220 1.280 134,010 +0.06(+4.92%)
Aug 16, 2010 1.220 1.500 1.220 1.220 95,900 +0.10(+8.93%)
Aug 13, 2010 1.070 1.120 1.050 1.120 93,830 +0.05(+4.67%)
Aug 12, 2010 1.020 1.070 1.020 1.070 40,710 +0.05(+4.90%)
Aug 11, 2010 1.020 1.020 1.020 1.020 166,500 +0.00(+0.00%)
Aug 10, 2010 1.030 1.090 1.020 1.020 104,800 +0.02(+2.00%)
Aug 09, 2010 1.000 1.100 0.9600 1.000 99,000 +0.00(+0.00%)
Aug 06, 2010 0.9500 1.120 0.9100 1.000 149,000 +0.10(+11.11%)
Aug 05, 2010 0.9200 0.9200 0.9000 0.9000 96,000 +0.00(+0.00%)
Aug 04, 2010 0.8900 0.9000 0.8900 0.9000 103,500 +0.04(+4.65%)
Aug 03, 2010 0.8600 0.9000 0.8100 0.8600 146,750 +0.05(+6.17%)
Jul 30, 2010 0.8300 0.8500 0.7700 0.8100 275,500 -0.01(-1.22%)
Jul 29, 2010 0.8000 0.9000 0.8000 0.8200 214,400 +0.02(+2.50%)
Jul 28, 2010 0.7500 0.8000 0.7000 0.8000 135,500 +0.01(+1.27%)
Jul 27, 2010 0.6000 0.7900 0.5800 0.7900 629,900 +0.00(+0.00%)
Jul 26, 2010 0 +0.00(+0.00%)
Jul 23, 2010 0 +0.00(+0.00%)
Jul 22, 2010 0 +0.00(+0.00%)
Jul 21, 2010 0 +0.00(+0.00%)
Jul 20, 2010 0 +0.00(+0.00%)
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.