Baja Mining Corp Historical Stock Prices

BAJFF 
$0.0434
*  
unch
unch
Get BAJFF Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading BAJFF now


Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  0.0434 0
08/21/2014 0.0434 0.0434 0.0434 0.0434 44,550
08/20/2014 0.039 0.04 0.0365 0.04 218,790
08/19/2014 0.0481 0.0481 0.0388 0.0434 69,200
08/18/2014 0.0409 0.0482 0.036 0.0482 129,350
08/15/2014 0.036 0.051 0.036 0.0482 447,500
08/14/2014 0.045 0.0619 0.045 0.0619 11,300
08/13/2014 0.047 0.0478 0.047 0.0478 1,315
08/12/2014 0.045 0.045 0.045 0.045 450
08/11/2014 0.048 0.0481 0.045 0.045 46,800
08/08/2014 0.046 0.05 0.046 0.046 145,000
08/07/2014 0.053 0.053 0.053 0.053 00
08/06/2014 0.056 0.056 0.049 0.053 9,750
08/05/2014 0.052 0.056 0.044 0.044 21,000
08/04/2014 0.0527 0.0527 0.0527 0.0527 00
08/01/2014 0.0554 0.0554 0.0527 0.0527 20,000
07/31/2014 0.0574 0.0574 0.0425 0.0528 359,633
07/30/2014 0.0583 0.0583 0.0583 0.0583 00
07/29/2014 0.0583 0.0583 0.0583 0.0583 00
07/28/2014 0.0583 0.0583 0.0583 0.0583 00
07/25/2014 0.0583 0.0583 0.0583 0.0583 00
07/24/2014 0.0583 0.0583 0.0583 0.0583 00
07/23/2014 0.0583 0.0583 0.0583 0.0583 100,000
07/22/2014 0.0489 0.0582 0.0489 0.0582 10,871
07/21/2014 0.061 0.061 0.06 0.06 15,215
07/18/2014 0.06 0.06 0.06 0.06 10,000
07/17/2014 0.0535 0.0535 0.0535 0.0535 16,000
07/16/2014 0.041 0.041 0.041 0.041 10,000
07/15/2014 0.045 0.057 0.045 0.057 42,000
07/14/2014 0.057 0.057 0.041 0.041 28,000
07/11/2014 0.054 0.054 0.054 0.054 00
07/10/2014 0.054 0.054 0.054 0.054 10,000
07/09/2014 0.0539 0.0539 0.0485 0.0492 46,000
07/08/2014 0.057 0.0585 0.044 0.0585 77,600
07/07/2014 0.057 0.057 0.046 0.057 102,000
07/03/2014 0.0445 0.0445 0.0421 0.0421 112,000
07/02/2014 0.041 0.041 0.041 0.041 200
07/01/2014 0.0539 0.0539 0.0539 0.0539 00
06/30/2014 0.0539 0.0539 0.0539 0.0539 00
06/27/2014 0.0491 0.055 0.0491 0.0539 30,000
06/26/2014 0.04 0.0538 0.04 0.0538 87,244
06/25/2014 0.036 0.0536 0.036 0.0536 15,212
06/24/2014 0.0394 0.0394 0.0394 0.0394 19,950
06/23/2014 0.0489 0.0489 0.0489 0.0489 200,000
06/20/2014 0.052 0.052 0.0488 0.0488 13,100
06/19/2014 0.0531 0.0531 0.0485 0.052 20,000
06/18/2014 0.056 0.056 0.056 0.056 17,000
06/17/2014 0.056 0.056 0.053 0.053 35,400
06/16/2014 0.0438 0.0438 0.0438 0.0438 50,000
06/13/2014 0.036 0.042 0.036 0.042 21,000
06/12/2014 0.042 0.042 0.0375 0.0375 111,000
06/11/2014 0.0389 0.0389 0.0389 0.0389 27,000
06/10/2014 0.0435 0.0435 0.0435 0.0435 00
06/09/2014 0.036 0.0481 0.036 0.0435 102,900
06/06/2014 0.036 0.036 0.036 0.036 3,500
06/05/2014 0.032 0.032 0.032 0.032 00
06/04/2014 0.032 0.032 0.032 0.032 00
06/03/2014 0.032 0.032 0.032 0.032 00
06/02/2014 0.032 0.032 0.032 0.032 00
05/30/2014 0.032 0.032 0.032 0.032 00
05/29/2014 0.032 0.032 0.032 0.032 1,000
05/28/2014 0.0437 0.0437 0.0437 0.0437 00
05/27/2014 0.0437 0.0437 0.0437 0.0437 5,000
05/23/2014 0.0436 0.0436 0.0436 0.0436 00
05/22/2014 0.0436 0.0436 0.0363 0.0436 379,000
05/21/2014 0.047 0.047 0.047 0.047 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?