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 (%)
Nov 28, 2008 0.0700 0.0750 0.0700 0.0750 155,000 +0.02(+50.00%)
Nov 27, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Nov 26, 2008 0.0500 0.0500 0.0450 0.0500 246,492 +0.00(+0.00%)
Nov 25, 2008 0.0500 0.0500 0.0500 0.0500 49,000 +0.00(+0.00%)
Nov 24, 2008 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Nov 21, 2008 0.0450 0.0500 0.0400 0.0500 283,124 +0.00(+0.00%)
Nov 20, 2008 0.0500 0.0500 0.0450 0.0500 5,000 +0.01(+11.11%)
Nov 19, 2008 0.0400 0.0450 0.0400 0.0450 75,000 +0.00(+12.50%)
Nov 18, 2008 0.0450 0.0450 0.0400 0.0400 148,000 -0.01(-20.00%)
Nov 17, 2008 0.0600 0.0600 0.0450 0.0500 57,000 +0.00(+0.00%)
Nov 14, 2008 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Nov 13, 2008 0.0500 0.0500 0.0500 0.0500 12,000 +0.00(+0.00%)
Nov 12, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Nov 11, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Nov 10, 2008 0.0500 0.0500 0.0500 0.0500 115,000 +0.00(+0.00%)
Nov 07, 2008 0.0550 0.0600 0.0500 0.0500 195,000 -0.01(-16.67%)
Nov 06, 2008 0.0600 0.0600 0 +0.00(+0.00%)
Nov 05, 2008 0.0600 0.0600 0 +0.00(+0.00%)
Nov 04, 2008 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Nov 03, 2008 0.0600 0.0600 0.0600 0.0600 37,000 +0.01(+20.00%)
Oct 31, 2008 0.0500 0.0500 0.0450 0.0500 629,500 +0.00(+0.00%)
Oct 30, 2008 0.0500 0.0500 0.0500 0.0500 198,000 +0.00(+0.00%)
Oct 29, 2008 0.0550 0.0550 0.0500 0.0500 30,500 -0.00(-9.09%)
Oct 28, 2008 0.0600 0.0600 0.0550 0.0550 12,250 -0.00(-8.33%)
Oct 27, 2008 0.0600 0.0600 0.0600 0.0600 28,000 +0.00(+9.09%)
Oct 24, 2008 0.0550 0.0550 0.0550 0.0550 17,000 -0.00(-8.33%)
Oct 23, 2008 0.0600 0.0600 0.0600 0.0600 24,000 +0.00(+0.00%)
Oct 22, 2008 0.0650 0.0650 0.0600 0.0600 120,000 -0.01(-7.69%)
Oct 21, 2008 0.0750 0.0750 0.0600 0.0650 82,000 -0.01(-18.75%)
Oct 20, 2008 0.0800 0.0800 0 +0.00(+0.00%)
Oct 17, 2008 0.0800 0.0800 0.0800 0.0800 12,000 +0.00(+0.00%)
Oct 16, 2008 0.0800 0.0800 0 +0.00(+0.00%)
Oct 15, 2008 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Oct 14, 2008 0.0900 0.0900 0.0750 0.0800 151,000 -0.01(-11.11%)
Oct 10, 2008 0.1100 0.1100 0.0900 0.0900 11,000 -0.03(-25.00%)
Oct 09, 2008 0.1200 0.1200 0 +0.00(+0.00%)
Oct 08, 2008 0.1200 0.1200 0 +0.00(+0.00%)
Oct 07, 2008 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Oct 06, 2008 0.1200 0.1200 0 +0.00(+0.00%)
Oct 03, 2008 0.1200 0.1200 0 +0.00(+0.00%)
Oct 02, 2008 0.1200 0.1200 0.1200 0.1200 23,000 +0.00(+0.00%)
Oct 01, 2008 0.1200 0.1200 0 +0.00(+0.00%)
Sep 30, 2008 0.1200 0.1250 0.1200 0.1200 28,000 -0.01(-4.00%)
Sep 29, 2008 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Sep 26, 2008 0.1300 0.1300 0.1250 0.1250 58,000 -0.01(-3.85%)
Sep 25, 2008 0.1400 0.1400 0.1300 0.1300 82,000 -0.02(-13.33%)
Sep 24, 2008 0.1500 0.1500 0.1400 0.1500 30,000 +0.00(+0.00%)
Sep 23, 2008 0.1500 0.1500 0.1500 0.1500 26,500 +0.00(+0.00%)
Sep 22, 2008 0.1950 0.2000 0.1500 0.1500 44,000 +0.02(+15.38%)
Sep 19, 2008 0.1300 0.1300 0.1300 0.1300 4,000 +0.00(+0.00%)
Sep 18, 2008 0.1300 0.1300 0.1250 0.1300 1,000 +0.01(+4.00%)
Sep 17, 2008 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
Sep 16, 2008 0.1250 0.1250 0 +0.00(+0.00%)
Sep 15, 2008 0.1800 0.1800 0.1250 0.1250 15,000 -0.08(-37.50%)
Sep 12, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Sep 11, 2008 0.2000 0.2000 0.2000 0.2000 10,000 -0.00(-2.44%)
Sep 10, 2008 0.2050 0.2050 0 +0.00(+0.00%)
Sep 09, 2008 0.2050 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Sep 08, 2008 0.2050 0 +0.00(+0.00%)
Sep 05, 2008 0.2050 0 +0.00(+0.00%)
Sep 04, 2008 0.2050 0.2050 0 +0.00(+0.00%)
Sep 03, 2008 0.2050 0 +0.00(+0.00%)
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.