The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

BSM Technologies

  • GPS
  • TSX Venture
  • Communications & Media
  • Latest 2.30
  • Currency C$
  • Change 0.0000
  • Percent Change 0.00 %
  • Volume 10,078
  • Fri Jul 11, 2014 03:59 PM EDT TSX Venture data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 2.30 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 2.35 2.25 2.35 2.30 10,078
Jul 10 2.30 2.29 2.30 2.30 166,325
Jul 9 2.35 2.25 2.28 2.30 342,492
Jul 8 2.29 2.15 2.20 2.28 115,941
Jul 7 2.27 2.20 2.27 2.24 348,621
Jul 4 2.35 2.26 2.35 2.28 34,600
Jul 3 2.33 2.25 2.28 2.30 743,186
Jul 2 2.42 2.26 2.42 2.29 372,010
Jun 30 2.47 2.37 2.47 2.40 68,504
Jun 27 2.37 2.25 2.25 2.37 143,863
Jun 26 2.24 2.16 2.22 2.24 34,175
Jun 25 2.21 2.15 2.19 2.19 28,214
Jun 24 2.19 2.15 2.17 2.17 26,660
Jun 23 2.18 2.15 2.15 2.16 82,411
Jun 20 2.20 2.05 2.05 2.20 235,492
Jun 19 2.09 2.01 2.02 2.08 175,157
Jun 18 2.10 1.99 2.10 2.02 628,010
Jun 17 2.10 2.07 2.08 2.10 32,765
Jun 16 2.10 2.05 2.10 2.09 45,910
Jun 13 2.12 2.08 2.11 2.10 134,196
Jun 12 2.18 2.11 2.12 2.13 35,092
Jun 11 2.16 2.09 2.15 2.10 22,897
Jun 10 2.14 2.06 2.14 2.12 180,118
Jun 9 2.18 2.03 2.18 2.08 538,595
Jun 6 2.14 2.08 2.14 2.11 228,925
Jun 5 2.20 2.10 2.20 2.12 25,465
Jun 4 2.23 2.15 2.17 2.20 433,398
Jun 3 2.18 2.11 2.12 2.18 17,934
Jun 2 2.18 2.06 2.13 2.11 46,963
May 30 2.25 2.00 2.05 2.24 1,122,998