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, 2011 0.1900 0.3200 0.1900 0.2000 26,500 +0.01(+5.26%)
Oct 28, 2011 0.1900 0.1900 0.1900 0.1900 500 +0.01(+5.56%)
Oct 27, 2011 0.2000 0.2000 0.1800 0.1800 20,000 -0.03(-14.29%)
Oct 26, 2011 0.2650 0.2700 0.2100 0.2100 24,800 -0.01(-4.55%)
Oct 25, 2011 0.2250 0.2250 0.2200 0.2200 10,000 +0.00(+0.00%)
Oct 24, 2011 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 21, 2011 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 20, 2011 0.2200 0.2200 0.2200 0.2200 50 -0.05(-16.98%)
Oct 19, 2011 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Oct 18, 2011 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Oct 17, 2011 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Oct 14, 2011 0.2650 0.2650 0.2650 0.2650 1,000 +0.00(+0.00%)
Oct 13, 2011 0.2650 0.2650 0.2650 0.2650 50 +0.00(+0.00%)
Oct 12, 2011 0.2650 0.2650 0.2650 0.2650 2,000 +0.04(+15.22%)
Oct 11, 2011 0.2300 0.2300 0.2300 0.2300 4,000 +0.00(+0.00%)
Oct 07, 2011 0.2300 0.2300 0.2300 0.2300 11,000 +0.00(+0.00%)
Oct 06, 2011 0.2400 0.2400 0.2300 0.2300 13,195 -0.02(-8.00%)
Oct 05, 2011 0.2550 0.2550 0.2500 0.2500 26,000 -0.07(-21.88%)
Oct 04, 2011 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Oct 03, 2011 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Sep 30, 2011 0.3200 0.3200 0.3200 0.3200 600 +0.00(+0.00%)
Sep 29, 2011 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Sep 28, 2011 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Sep 27, 2011 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Sep 26, 2011 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Sep 23, 2011 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Sep 22, 2011 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Sep 21, 2011 0.3100 0.3200 0.3100 0.3200 10,500 +0.01(+3.23%)
Sep 20, 2011 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Sep 19, 2011 0.3500 0.3500 0.3100 0.3100 15,400 -0.04(-11.43%)
Sep 16, 2011 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 15, 2011 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 14, 2011 0.4200 0.4200 0.3500 0.3500 8,500 -0.01(-2.78%)
Sep 13, 2011 0.3600 0.3600 0.3600 0.3600 18,500 -0.08(-18.18%)
Sep 12, 2011 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Sep 09, 2011 0.4400 0.4400 0.4400 0.4400 1,000 -0.02(-3.30%)
Sep 08, 2011 0.3950 0.4550 0.3600 0.4550 7,100 +0.04(+9.64%)
Sep 07, 2011 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Sep 06, 2011 0.4150 0.4150 0.4150 0.4150 500 +0.01(+2.47%)
Sep 02, 2011 0.4350 0.4350 0.4050 0.4050 4,500 -0.01(-3.57%)
Sep 01, 2011 0.4500 0.4500 0.4200 0.4200 3,500 -0.07(-13.40%)
Aug 31, 2011 0.4600 0.4850 0.4600 0.4850 3,000 +0.07(+15.48%)
Aug 30, 2011 0.4500 0.4500 0.4200 0.4200 3,000 -0.03(-6.67%)
Aug 29, 2011 0.4500 0.4500 0.4500 0.4500 6,142 +0.00(+0.00%)
Aug 26, 2011 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 25, 2011 0.4500 0.4950 0.4450 0.4500 10,300 +0.01(+1.12%)
Aug 24, 2011 0.4650 0.4650 0.4450 0.4450 4,000 -0.01(-1.11%)
Aug 23, 2011 0.4900 0.5000 0.4500 0.4500 33,458 +0.00(+0.00%)
Aug 22, 2011 0.4600 0.4600 0.4500 0.4500 2,000 +0.02(+4.65%)
Aug 19, 2011 0.4300 0.4300 0.4300 0.4300 4,000 +0.00(+0.00%)
Aug 18, 2011 0.4400 0.4500 0.4300 0.4300 8,500 -0.01(-1.15%)
Aug 17, 2011 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Aug 16, 2011 0.4400 0.4400 0.4350 0.4350 2,000 -0.05(-11.22%)
Aug 15, 2011 0.4900 0.4900 0.4900 0.4900 12,000 -0.01(-2.00%)
Aug 12, 2011 0.5000 0.5000 0.5000 0.5000 3,000 +0.01(+1.01%)
Aug 11, 2011 0.4950 0.4950 0.4950 0.4950 4,000 +0.08(+17.86%)
Aug 10, 2011 0.4650 0.4650 0.4200 0.4200 11,500 -0.07(-14.29%)
Aug 09, 2011 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Aug 08, 2011 0.5100 0.5100 0.4900 0.4900 11,500 -0.03(-5.77%)
Aug 05, 2011 0.5100 0.5200 0.5100 0.5200 12,000 -0.01(-1.89%)
Aug 04, 2011 0.5300 0.5300 0.4700 0.5300 17,000 +0.00(+0.00%)
Aug 03, 2011 0.5000 0.5300 0.5000 0.5300 55,275 +0.04(+8.16%)
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.