Dark

BVTLF
ST JAMES GOLD CORP
stock OTC

Inactive

Dec 15, 2020

0.4672USD+31.125%(+0.1109)23,000

Pre-market

0.00USD-100.000%(-0.46)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-12-08	0.3791	0.3791	0.3563	0.3563	-22.375%	23,000	0.000%
2020-12-04	0.2618	0.4590	0.2618	0.4590	+91.250%	174,000	-22.375%
2020-12-03	0.2400	0.2400	0.2400	0.2400	+55.945%	7,333	+48.458%
2020-11-02	0.1539	0.1539	0.1539	0.1539	-3.813%	5,000	+131.514%
2020-10-27	0.1600	0.1600	0.1600	0.1600	-3.846%	2,000	+122.688%
2020-09-29	0.1664	0.1664	0.1664	0.1664	-2.519%	300	+114.123%
2020-09-18	0.1707	0.1707	0.1707	0.1707	+20.721%	1,970	+108.729%
2020-08-31	0.1414	0.1414	0.1414	0.1414	-5.733%	200	+151.980%
2020-08-28	0.1500	0.1500	0.1500	0.1500	+3.950%	10,416	+137.533%
2020-08-26	0.1443	0.1443	0.1443	0.1443	+99.309%	1,970	+146.916%
2020-08-18	0.0913	0.0913	0.0724	0.0724	-3.467%	3,000	+392.127%
2020-07-09	0.0750	0.0750	0.0750	0.0750	-4.580%	4,801	+375.067%
2020-07-02	0.0786	0.0786	0.0786	0.0786	+31.000%	811	+353.308%
2020-06-02	0.0600	0.0600	0.0600	0.0600	+3.448%	884	+493.833%
2020-04-30	0.0580	0.0580	0.0580	0.0580	-0.685%	4,801	+514.310%
2020-04-27	0.0584	0.0584	0.0584	0.0584	+16.800%	100	+510.103%
2020-04-17	0.0500	0.0500	0.0500	0.0500	-10.873%	3,000	+612.600%
2020-03-06	0.0561	0.0561	0.0561	0.0561	-45.108%	100	+535.116%
2020-02-25	0.1022	0.1022	0.1022	0.1022	+3.441%	100	+248.630%
2019-12-30	0.0988	0.0988	0.0988	0.0988	+65.494%	2,500	+260.628%
2019-12-16	0.0597	0.0597	0.0597	0.0597	+2.931%	2,500	+496.817%
2019-11-05	0.0580	0.0580	0.0580	0.0580	-42.000%	4,515	+514.310%
2019-05-02	0.1000	0.1000	0.1000	0.1000	-48.374%	186	+256.300%
2019-01-25	0.1937	0.1937	0.1937	0.1937	+21.063%	6,666	+83.944%
2019-01-02	0.1600	0.1600	0.1600	0.1600	-12.088%	200	+122.688%
2018-12-10	0.1820	0.1820	0.1820	0.1820	-11.349%	233	+95.769%
2018-11-07	0.2053	0.2053	0.2053	0.2053	-0.097%	350	+73.551%
2018-11-05	0.1800	0.2055	0.1800	0.2055	+87.843%	2,000	+73.382%
2018-10-03	0.1094	0.1094	0.1094	0.1094	+11.861%	166	+225.686%
2018-09-17	0.0978	0.0978	0.0978	0.0978	-6.142%	5,000	+264.315%
2018-09-06	0.1042	0.1042	0.1042	0.1042	+250.842%	1,998	+241.939%
2018-08-03	0.0489	0.0489	0.0297	0.0297	-23.256%	116,000	+1,099.663%
2018-06-27	0.0387	0.0387	0.0387	0.0387	-19.207%	10,000	+820.672%
2018-03-12	0.0323	0.0479	0.0323	0.0479	+68.070%	116,000	+643.841%
2018-01-30	0.0285	0.0285	0.0285	0.0285	+53.226%	5,000	+1,150.175%
2017-12-21	0.0186	0.0186	0.0186	0.0186	+6.286%	133	+1,815.591%
2017-10-25	0.0175	0.0175	0.0175	0.0175	-1.130%	6,000	+1,936.000%
2017-10-20	0.0177	0.0177	0.0177	0.0177	-1.667%	2,300	+1,912.994%
2017-10-18	0.0180	0.0180	0.0180	0.0180	-30.769%	133	+1,879.444%
2017-10-16	0.0260	0.0260	0.0260	0.0260	-3.704%	6,000	+1,270.385%
2017-09-28	0.0270	0.0270	0.0270	0.0270	+42.105%	5,000	+1,219.630%
2017-03-06	0.0190	0.0190	0.0190	0.0190	+33.803%	200	+1,775.263%
2016-07-12	0.0142	0.0142	0.0142	0.0142	+63.218%	110	+2,409.155%
2015-12-30	0.0087	0.0087	0.0087	0.0087	-9.375%	333	+3,995.402%
2015-07-22	0.0096	0.0096	0.0096	0.0096	-46.961%	200	+3,611.458%
2015-03-04	0.0181	0.0181	0.0181	0.0181	+101.111%	166	+1,868.508%
2014-02-19	0.0090	0.0090	0.0090	0.0090	-47.059%	4,000	+3,858.889%
2013-10-17	0.0170	0.0170	0.0170	0.0170	+0.592%	10,000	+1,995.882%
2013-10-10	0.0169	0.0169	0.0169	0.0169	+15.753%	40,000	+2,008.284%
2013-09-24	0.0146	0.0146	0.0146	0.0146	-65.403%	25,000	+2,340.411%
2013-05-02	0.0422	0.0422	0.0422	0.0422	-13.878%	50,000	+744.313%
2013-04-22	0.0490	0.0490	0.0490	0.0490	-18.333%	9,600	+627.143%
2013-02-14	0.0600	0.0600	0.0600	0.0600	+1,900.000%	100	+493.833%
2013-01-14	0.0030	0.0030	0.0030	0.0030	-40.000%	2,000	+11,776.667%
2012-12-05	0.0050	0.0050	0.0050	0.0050	+150.000%	10,000	+7,026.000%
2012-12-04	0.0020	0.0020	0.0020	0.0020	-84.000%	1,600	+17,715.000%
2012-11-30	0.0125	0.0125	0.0125	0.0125	0.000%	50,000	+2,750.400%
2012-11-27	0.0125	0.0125	0.0125	0.0125	0.000%	150,000	+2,750.400%
2012-11-23	0.0125	0.0125	0.0125	0.0125	-28.161%	50,000	+2,750.400%
2012-11-21	0.0174	0.0174	0.0174	0.0174	-20.909%	50,000	+1,947.701%
2012-10-15	0.0220	0.0220	0.0220	0.0220	-3.930%	20,000	+1,519.545%
2012-10-01	0.0224	0.0229	0.0224	0.0229	-1.293%	55,000	+1,455.895%
2012-09-14	0.0233	0.0233	0.0232	0.0232	-10.769%	25,000	+1,435.776%
2012-08-27	0.0260	0.0260	0.0260	0.0260	+3.175%	1,000	+1,270.385%
2012-08-17	0.0250	0.0252	0.0250	0.0252	-20.253%	300,000	+1,313.889%
2012-05-30	0.0316	0.0316	0.0316	0.0316	+37.991%	100,000	+1,027.532%
2012-04-26	0.0229	0.0229	0.0229	0.0229	-55.098%	4,999	+1,455.895%
2012-02-24	0.0510	0.0510	0.0510	0.0510	+36.000%	10,000	+598.627%
2012-02-22	0.0375	0.0375	0.0375	0.0375	+1.902%	50,000	+850.133%
2012-01-12	0.0368	0.0368	0.0368	0.0368	+15.361%	10,000	+868.207%
2011-12-30	0.0319	0.0319	0.0319	0.0319	+17.712%	2,580	+1,016.928%
2011-12-28	0.0271	0.0271	0.0271	0.0271	-13.419%	1,500	+1,214.760%
2011-12-19	0.0314	0.0314	0.0313	0.0313	-21.750%	10,000	+1,038.339%
2011-11-21	0.0400	0.0400	0.0400	0.0400	+1.266%	1,600	+790.750%
2011-11-08	0.0395	0.0395	0.0395	0.0395	+0.765%	5,000	+802.025%
2011-11-04	0.0392	0.0392	0.0392	0.0392	-33.672%	11,000	+808.929%
2011-10-18	0.0591	0.0591	0.0591	0.0591	+0.169%	100,000	+502.876%
2011-10-17	0.0590	0.0590	0.0590	0.0590	-0.338%	8,000	+503.898%
2011-10-14	0.0592	0.0592	0.0592	0.0592	+10.242%	12,000	+501.858%
2011-10-13	0.0537	0.0537	0.0537	0.0537	+3.668%	4,999	+563.501%
2011-10-12	0.0518	0.0518	0.0518	0.0518	-2.996%	5,000	+587.838%
2011-10-11	0.0534	0.0534	0.0534	0.0534	+39.063%	5,000	+567.228%
2011-10-06	0.0383	0.0384	0.0383	0.0384	-25.437%	50,000	+827.865%
2011-09-28	0.0515	0.0515	0.0515	0.0515	+3.000%	10,000	+591.845%
2011-09-26	0.0387	0.0500	0.0386	0.0500	+18.483%	44,500	+612.600%
2011-09-23	0.0422	0.0422	0.0422	0.0422	-27.740%	420,000	+744.313%
2011-09-22	0.0584	0.0584	0.0584	0.0584	+1.389%	20,000	+510.103%
2011-09-21	0.0576	0.0576	0.0526	0.0576	+4.727%	1,040,000	+518.576%
2011-09-20	0.0550	0.0550	0.0550	0.0550	-25.575%	150,000	+547.818%
2011-09-13	0.0739	0.0739	0.0739	0.0739	-5.256%	20,000	+382.138%
2011-09-12	0.0782	0.0783	0.0780	0.0780	-5.911%	13,000	+356.795%
2011-09-09	0.0854	0.0854	0.0829	0.0829	+31.587%	17,000	+329.795%
2011-09-06	0.0604	0.0630	0.0604	0.0630	-4.255%	15,000	+465.556%
2011-08-24	0.0637	0.0658	0.0637	0.0658	0.000%	6,500	+441.489%
2011-08-23	0.0658	0.0658	0.0658	0.0658	+0.152%	78,000	+441.489%
2011-08-22	0.0657	0.0657	0.0657	0.0657	+29.842%	15,000	+442.314%
2011-08-19	0.0506	0.0506	0.0506	0.0506	-0.589%	10,000	+604.150%
2011-08-16	0.0509	0.0509	0.0509	0.0509	-3.781%	10,000	+600.000%
2011-08-15	0.0529	0.0529	0.0529	0.0529	-27.335%	10,000	+573.535%
2011-08-02	0.0728	0.0728	0.0728	0.0728	+37.358%	5,000	+389.423%
2011-06-23	0.0530	0.0530	0.0530	0.0530	-18.462%	10,000	+572.264%
2011-06-02	0.0650	0.0650	0.0650	0.0650	-0.307%	10,000	+448.154%
2011-05-31	0.0652	0.0652	0.0652	0.0652	-12.129%	10,000	+446.472%
2011-05-13	0.0742	0.0742	0.0742	0.0742	-11.456%	20,000	+380.189%
2011-04-25	0.0838	0.0838	0.0838	0.0838	+17.697%	500	+325.179%
2011-04-21	0.0712	0.0712	0.0712	0.0712	-16.628%	25,000	+400.421%
2011-04-12	0.0854	0.0854	0.0854	0.0854	-1.386%	20,000	+317.213%
2011-04-11	0.0866	0.0866	0.0866	0.0866	+20.613%	2,000	+311.432%
2011-03-29	0.0718	0.0718	0.0718	0.0718	0.000%	4,000	+396.240%
2011-03-24	0.0718	0.0718	0.0718	0.0718	-14.422%	2,000	+396.240%
2011-03-22	0.0839	0.0839	0.0839	0.0839	-2.781%	25,000	+324.672%
2011-03-18	0.0863	0.0863	0.0863	0.0863	+21.208%	50,000	+312.862%
2011-02-25	0.0712	0.0712	0.0712	0.0712	-22.186%	2,000	+400.421%
2011-02-18	0.0915	0.0915	0.0915	0.0915	+25.342%	2,000	+289.399%
2011-02-03	0.0730	0.0730	0.0730	0.0730	-18.889%	135,000	+388.082%
2011-01-31	0.0900	0.0900	0.0900	0.0900	+5.758%	5,000	+295.889%
2011-01-28	0.0851	0.0851	0.0851	0.0851	-30.246%	1,200	+318.684%
2011-01-21	0.1481	0.1481	0.1220	0.1220	+30.481%	15,000	+192.049%
2011-01-14	0.0935	0.0935	0.0935	0.0935	0.000%	180,000	+281.070%
2011-01-13	0.0940	0.0940	0.0935	0.0935	-0.532%	58,000	+281.070%
2011-01-12	0.0940	0.0940	0.0940	0.0940	+3.638%	42,000	+279.043%
2010-12-31	0.0907	0.0907	0.0907	0.0907	+0.778%	3,000	+292.834%
2010-12-29	0.0900	0.0900	0.0900	0.0900	+7.656%	75,000	+295.889%
2010-12-21	0.0836	0.0836	0.0836	0.0836	+4.893%	2,000	+326.196%
2010-12-17	0.0797	0.0797	0.0797	0.0797	+6.267%	500	+347.051%
2010-12-03	0.0750	0.0750	0.0750	0.0750	+12.613%	200,000	+375.067%
2010-11-16	0.0666	0.0666	0.0666	0.0666	+21.533%	10,000	+434.985%
2010-11-04	0.0548	0.0548	0.0548	0.0548	-20.464%	50,000	+550.182%
2010-10-29	0.0462	0.0689	0.0460	0.0689	+16.978%	70,000	+417.126%
2010-10-26	0.0589	0.0589	0.0589	0.0589	+13.269%	500	+504.924%
2010-10-12	0.0520	0.0520	0.0520	0.0520	+7.216%	15,000	+585.192%
2010-10-01	0.0485	0.0485	0.0485	0.0485	+3.412%	6,000	+634.639%
2010-08-27	0.0469	0.0469	0.0469	0.0469	-6.200%	20,000	+659.701%
2010-08-19	0.0505	0.0505	0.0500	0.0500	-36.548%	40,000	+612.600%
2010-04-27	0.0788	0.0788	0.0788	0.0788	-10.148%	24,000	+352.157%
2010-03-26	0.0877	0.0877	0.0877	0.0877	-10.964%	1,000	+306.271%
2010-03-19	0.0985	0.0985	0.0985	0.0985	-0.304%	3,000	+261.726%
2010-03-18	0.0988	0.0988	0.0988	0.0988	+12.145%	1,000	+260.628%
2010-03-15	0.0881	0.0881	0.0881	0.0881	-7.263%	810	+304.427%
2010-03-12	0.0950	0.0950	0.0950	0.0950	0.000%	82,000	+275.053%
2010-03-11	0.0950	0.0950	0.0950	0.0950	0.000%	30,400	+275.053%
2010-03-10	0.0950	0.0950	0.0950	0.0950	0.000%	79,500	+275.053%
2010-03-09	0.0950	0.0950	0.0950	0.0950	0.000%	8,000	+275.053%
2010-03-08	0.1100	0.1100	0.0950	0.0950	+5.556%	252,100	+275.053%
2010-02-17	0.0900	0.0900	0.0900	0.0900	-10.090%	5,000	+295.889%
2010-02-12	0.1001	0.1001	0.1001	0.1001	-7.912%	20,000	+255.944%
2010-01-26	0.1087	0.1087	0.1087	0.1087	+3.327%	1,000	+227.783%
2010-01-20	0.1052	0.1052	0.1052	0.1052	-12.333%	1,000	+238.688%
2010-01-14	0.1200	0.1200	0.1200	0.1200	+8.794%	900,000	+196.917%
2009-12-29	0.1130	0.1130	0.1103	0.1103	+16.720%	45,000	+223.028%
2009-11-19	0.0945	0.0945	0.0945	0.0945	-14.865%	5,000	+277.037%
2009-10-30	0.1110	0.1110	0.1110	0.1110	-12.461%	720	+220.991%
2009-10-26	0.1266	0.1268	0.1266	0.1268	-1.476%	81,500	+180.994%
2009-10-21	0.1287	0.1287	0.1287	0.1287	0.000%	7,000	+176.845%
2009-10-16	0.1287	0.1287	0.1287	0.1287	-0.924%	11,500	+176.845%
2009-10-15	0.1299	0.1299	0.1299	0.1299	+0.698%	5,000	+174.288%
2009-09-24	0.1286	0.1290	0.1286	0.1290	+1.575%	74,500	+176.202%
2009-09-23	0.1270	0.1270	0.1270	0.1270	-5.926%	10,000	+180.551%
2009-09-21	0.1390	0.1390	0.1350	0.1350	-3.571%	32,500	+163.926%
2009-09-18	0.1400	0.1400	0.1400	0.1400	0.000%	38,500	+154.500%
2009-09-17	0.1400	0.1400	0.1400	0.1400	0.000%	24,000	+154.500%
2009-09-16	0.1380	0.1400	0.1380	0.1400	+1.449%	237,500	+154.500%
2009-09-15	0.1480	0.1480	0.1302	0.1380	+211.512%	317,500	+158.188%
2009-07-17	0.0442	0.0443	0.0440	0.0443	-44.277%	60,000	+704.289%
2009-05-20	0.0795	0.0795	0.0795	0.0795	+28.226%	10,000	+348.176%
2009-05-19	0.0620	0.0620	0.0620	0.0620	-15.761%	20,000	+474.677%
2009-05-12	0.0652	0.0736	0.0651	0.0736	+21.053%	29,000	+384.103%
2009-05-11	0.0568	0.0608	0.0568	0.0608	-1.299%	11,000	+486.020%
2009-05-08	0.0615	0.0616	0.0615	0.0616	0.000%	10,000	+478.409%

.dark-mode .KyRY09{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KyRY09{ color: #333333; background-color: white; border: 2px solid #333333; }BVTLFST JAMES GOLD CORPstock OTC

BVTLF
ST JAMES GOLD CORP
stock OTC