Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bcm Resources Corp (TSV: B )

0.0650 +0.0050 (+8.33%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 0.5500 0.5500 0.5500 0.5500 6,500 +0.00(+0.00%)
Oct 30, 2007 0.5400 0.5500 0.5400 0.5500 44,500 +0.01(+1.85%)
Oct 29, 2007 0.5600 0.5600 0.5200 0.5400 27,500 -0.05(-8.47%)
Oct 26, 2007 0.5900 0.5900 0.5900 0.5900 1,000 +0.00(+0.00%)
Oct 25, 2007 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Oct 24, 2007 0.5700 0.5900 0.5400 0.5900 25,000 +0.02(+3.51%)
Oct 23, 2007 0.5600 0.5800 0.5500 0.5700 35,000 -0.02(-3.39%)
Oct 19, 2007 0.6100 0.6100 0.5900 0.5900 34,500 -0.02(-3.28%)
Oct 18, 2007 0.6300 0.6400 0.6100 0.6100 5,000 -0.01(-1.61%)
Oct 17, 2007 0.6200 0.6200 0.6200 0.6200 100,000 +0.01(+1.64%)
Oct 16, 2007 0.6200 0.6200 0.6100 0.6100 8,500 -0.01(-1.61%)
Oct 15, 2007 0.6300 0.6300 0.6200 0.6200 27,125 -0.01(-1.59%)
Oct 12, 2007 0.7000 0.7000 0.6200 0.6300 61,500 -0.11(-14.86%)
Oct 11, 2007 0.5600 0.7500 0.5600 0.7400 38,500 +0.22(+42.31%)
Oct 10, 2007 0.5500 0.5500 0.5200 0.5200 65,500 -0.03(-5.45%)
Oct 09, 2007 0.5500 0.5500 0.5500 0.5500 1,000 +0.01(+1.85%)
Oct 08, 2007 0.5300 0.5400 0.5000 0.5400 35,000 +0.00(+0.00%)
Oct 05, 2007 0.5300 0.5400 0.5000 0.5400 35,000 +0.04(+8.00%)
Oct 04, 2007 0.4700 0.5000 0.4700 0.5000 19,000 +0.00(+0.00%)
Oct 03, 2007 0.5000 0.5000 0.4500 0.5000 18,000 +0.00(+0.00%)
Oct 02, 2007 0.5000 0.5000 0.5000 0.5000 5,000 -0.05(-9.09%)
Oct 01, 2007 0.5900 0.5900 0.4900 0.5500 66,700 -0.04(-6.78%)
Sep 28, 2007 0.4000 0.6000 0.4000 0.5900 176,000 +0.19(+49.37%)
Sep 27, 2007 0.3950 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Sep 26, 2007 0.3950 0.3950 0.3950 0.3950 1,000 +0.00(+0.00%)
Sep 25, 2007 0.3950 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Sep 24, 2007 0.3950 0.3950 0.3950 0.3950 500 +0.05(+12.86%)
Sep 21, 2007 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 20, 2007 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 19, 2007 0.3500 0.3500 0.3500 0.3500 23,000 +0.00(+0.00%)
Sep 18, 2007 0.3500 0.3500 0.3500 0.3500 2,000 +0.00(+0.00%)
Sep 17, 2007 0.3850 0.3850 0.3500 0.3500 19,000 +0.01(+1.45%)
Sep 14, 2007 0.3500 0.3500 0.3450 0.3450 8,300 +0.00(+0.00%)
Sep 13, 2007 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Sep 12, 2007 0.3700 0.3700 0.3450 0.3450 35,000 -0.05(-11.54%)
Sep 11, 2007 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Sep 10, 2007 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Sep 07, 2007 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Sep 06, 2007 0.3900 0.3900 0.3900 0.3900 2,000 +0.04(+9.86%)
Sep 05, 2007 0.4100 0.4100 0.3550 0.3550 12,500 -0.05(-13.41%)
Sep 04, 2007 0.4100 0.4100 0.4100 0.4100 6,481 +0.03(+7.89%)
Aug 31, 2007 0.3500 0.3800 0.3500 0.3800 2,000 +0.03(+8.57%)
Aug 30, 2007 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 29, 2007 0.3200 0.3500 0.3200 0.3500 11,300 +0.03(+9.37%)
Aug 28, 2007 0.3800 0.3800 0.3200 0.3200 68,600 -0.06(-15.79%)
Aug 27, 2007 0.3800 0.3800 0.3800 0.3800 4,000 -0.01(-1.30%)
Aug 24, 2007 0.4250 0.4300 0.3850 0.3850 14,950 -0.04(-10.47%)
Aug 23, 2007 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Aug 22, 2007 0.4300 0.4300 0.4300 0.4300 5,612 -0.02(-4.44%)
Aug 21, 2007 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 20, 2007 0.4900 0.4900 0.4500 0.4500 40,500 -0.07(-13.46%)
Aug 17, 2007 0.4900 0.5200 0.4900 0.5200 39,500 +0.03(+6.12%)
Aug 16, 2007 0.5000 0.5000 0.4500 0.4900 27,500 -0.06(-10.91%)
Aug 15, 2007 0.6000 0.6000 0.5500 0.5500 11,000 -0.05(-8.33%)
Aug 14, 2007 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 13, 2007 0.6000 0.6000 0.6000 0.6000 2,000 +0.00(+0.00%)
Aug 10, 2007 0.6000 0.6000 0.6000 0.6000 1,000 -0.02(-3.23%)
Aug 09, 2007 0.6200 0.6200 0.6200 0.6200 16,500 -0.07(-10.14%)
Aug 08, 2007 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Aug 07, 2007 0.6500 0.6900 0.5300 0.6900 10,000 +0.09(+15.00%)
Aug 06, 2007 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 03, 2007 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 02, 2007 0.5500 0.6000 0.5300 0.6000 67,000 +0.04(+7.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.