BAJA MINING CORP ORD Historical Stock Prices

BAJFF 
$0.019
*  
-0.002
-9.52 %
Get BAJFF Alerts
*Delayed - data as of Jul. 2, 2015 14:25 ET  -  Find a broker to begin trading BAJFF now


Community Rating:
View:    BAJFF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:25 N/A  0.019  0.019  0.019 56,000
07/01/2015 0.021 0.021 0.021 0.021 00
06/30/2015 0.011 0.021 0.011 0.021 59,600
06/29/2015 0.0264 0.0264 0.0264 0.0264 00
06/26/2015 0.0264 0.0264 0.0264 0.0264 00
06/25/2015 0.0182 0.0264 0.0182 0.0264 69,000
06/24/2015 0.0223 0.0223 0.0223 0.0223 00
06/23/2015 0.0223 0.0223 0.0223 0.0223 00
06/22/2015 0.0223 0.0223 0.0223 0.0223 1,000
06/19/2015 0.0125 0.0125 0.0125 0.0125 00
06/18/2015 0.0125 0.0125 0.0125 0.0125 00
06/17/2015 0.0125 0.0125 0.0125 0.0125 00
06/16/2015 0.0125 0.0125 0.0125 0.0125 15,299
06/15/2015 0.0113 0.0125 0.0113 0.0125 40,000
06/12/2015 0.023 0.023 0.023 0.023 8,000
06/11/2015 0.023 0.023 0.023 0.023 42,000
06/10/2015 0.0151 0.0151 0.0151 0.0151 00
06/09/2015 0.0151 0.0151 0.0151 0.0151 00
06/08/2015 0.0125 0.0151 0.0125 0.0151 50,000
06/05/2015 0.02 0.02 0.02 0.02 00
06/04/2015 0.02 0.02 0.02 0.02 00
06/03/2015 0.012 0.02 0.012 0.02 29,000
06/02/2015 0.01 0.0262 0.01 0.0259 77,000
06/01/2015 0.022 0.022 0.0219 0.0219 34,700
05/29/2015 0.022 0.023 0.022 0.0221 116,000
05/28/2015 0.013 0.022 0.013 0.0181 72,333
05/27/2015 0.016 0.026 0.016 0.022 21,000
05/26/2015 0.011 0.011 0.011 0.011 00
05/22/2015 0.011 0.011 0.011 0.011 00
05/21/2015 0.011 0.011 0.011 0.011 00
05/20/2015 0.011 0.011 0.011 0.011 00
05/19/2015 0.011 0.011 0.011 0.011 697,792
05/18/2015 0.013 0.015 0.01 0.015 150,000
05/15/2015 0.011 0.011 0.011 0.011 10,000
05/14/2015 0.0158 0.0158 0.0158 0.0158 00
05/13/2015 0.0158 0.0158 0.0158 0.0158 00
05/12/2015 0.0158 0.0158 0.0158 0.0158 50,000
05/11/2015 0.0188 0.0188 0.0188 0.0188 00
05/08/2015 0.0188 0.0188 0.0188 0.0188 00
05/07/2015 0.0188 0.0188 0.0188 0.0188 00
05/06/2015 0.026 0.03 0.0188 0.0188 60,100
05/05/2015 0.0186 0.0186 0.0186 0.0186 00
05/04/2015 0.015 0.0186 0.015 0.0186 46,500
05/01/2015 0.0186 0.0186 0.0186 0.0186 00
04/30/2015 0.029 0.029 0.0186 0.0186 1,213,000
04/29/2015 0.023 0.023 0.023 0.023 00
04/28/2015 0.023 0.023 0.023 0.023 00
04/27/2015 0.023 0.023 0.023 0.023 13,000
04/24/2015 0.02 0.02 0.02 0.02 00
04/23/2015 0.02 0.02 0.02 0.02 00
04/22/2015 0.02 0.02 0.02 0.02 00
04/21/2015 0.02 0.02 0.02 0.02 00
04/20/2015 0.0225 0.0225 0.02 0.02 9,800
04/17/2015 0.0306 0.0306 0.0306 0.0306 00
04/16/2015 0.019 0.0306 0.019 0.0306 12,450
04/15/2015 0.022 0.022 0.022 0.022 7,000
04/14/2015 0.018 0.018 0.018 0.018 00
04/13/2015 0.018 0.018 0.018 0.018 4,000
04/10/2015 0.0258 0.0258 0.0219 0.0219 20,000
04/09/2015 0.019 0.019 0.019 0.019 00
04/08/2015 0.019 0.019 0.019 0.019 00
04/07/2015 0.019 0.019 0.019 0.019 00
04/06/2015 0.019 0.019 0.019 0.019 5,160
04/02/2015 0.0261 0.0261 0.0261 0.0261 00
04/01/2015 0.0261 0.0261 0.0261 0.0261 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?