BAJA MINING CORP ORD Historical Stock Prices

BAJFF 
0.025100
*  
unch
unch
Get BAJFF Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading BAJFF now


Community Rating:
View:    BAJFF After Hours
 
 
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 29-APR-2015 TO 29-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.
16:00 N/A N/A N/A  0.0251 0
07/29/2015 0.0251 0.0251 0.0251 0.0251 00
07/28/2015 0.0135 0.0251 0.0135 0.0251 112,800
07/27/2015 0.0138 0.0138 0.0138 0.0138 00
07/24/2015 0.0138 0.0138 0.0138 0.0138 10,000
07/23/2015 0.0133 0.0133 0.0133 0.0133 2,000
07/22/2015 0.02 0.02 0.01 0.01 13,000
07/21/2015 0.0143 0.0143 0.0143 0.0143 00
07/20/2015 0.0143 0.0143 0.0143 0.0143 00
07/17/2015 0.0143 0.0143 0.0143 0.0143 1,600
07/16/2015 0.015 0.015 0.015 0.015 00
07/15/2015 0.015 0.015 0.015 0.015 00
07/14/2015 0.015 0.015 0.015 0.015 10,000
07/13/2015 0.0138 0.0138 0.0138 0.0138 00
07/10/2015 0.0138 0.0138 0.0138 0.0138 3,000
07/09/2015 0.02 0.02 0.02 0.02 00
07/08/2015 0.01 0.02 0.01 0.02 22,000
07/07/2015 0.0146 0.0146 0.0146 0.0146 10,000
07/06/2015 0.014 0.014 0.014 0.014 10,000
07/02/2015 0.019 0.0198 0.017 0.0198 62,200
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
*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?