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 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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 30, 2010 0.2400 0.3000 0.2400 0.3000 66,500 +0.08(+36.36%)
Nov 29, 2010 0.2200 0.2200 0.2200 0.2200 9,500 +0.01(+4.76%)
Nov 26, 2010 0.2000 0.2100 0.2000 0.2100 15,094 +0.01(+5.00%)
Nov 25, 2010 0.1950 0.2000 0.1950 0.2000 10,000 +0.05(+33.33%)
Nov 24, 2010 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 23, 2010 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+11.11%)
Nov 22, 2010 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Nov 19, 2010 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Nov 18, 2010 0.1350 0.1350 0.1350 0.1350 10,000 +0.00(+0.00%)
Nov 17, 2010 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Nov 16, 2010 0.1400 0.1400 0.1350 0.1350 13,000 -0.03(-18.18%)
Nov 15, 2010 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 12, 2010 0.1750 0.1750 0.1650 0.1650 39,000 -0.01(-5.71%)
Nov 11, 2010 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 10, 2010 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 09, 2010 0.1750 0.1750 0.1750 0.1750 2,000 +0.00(+0.00%)
Nov 08, 2010 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 05, 2010 0.1750 0.1750 0.1750 0.1750 2,000 +0.00(+0.00%)
Nov 04, 2010 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 03, 2010 0.1850 0.1850 0.1750 0.1750 15,000 -0.02(-7.89%)
Nov 02, 2010 0.1800 0.1900 0.1800 0.1900 35,500 +0.02(+8.57%)
Nov 01, 2010 0.1750 0.1750 0.1750 0.1750 10,000 -0.01(-5.41%)
Oct 29, 2010 0.1950 0.2000 0.1700 0.1850 109,500 +0.01(+5.71%)
Oct 28, 2010 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Oct 27, 2010 0.1750 0.1750 0.1750 0 -0.03(-12.50%)
Oct 25, 2010 0.2000 0.2000 0.1900 0.2000 96,000 +0.02(+11.11%)
Oct 22, 2010 0.1750 0.1800 0.1750 0.1800 38,500 +0.01(+2.86%)
Oct 21, 2010 0.1550 0.1750 0.1550 0.1750 44,500 +0.02(+12.90%)
Oct 20, 2010 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Oct 19, 2010 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Oct 18, 2010 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Oct 15, 2010 0.1550 0.1550 0.1550 0.1550 25,000 -0.01(-3.13%)
Oct 14, 2010 0.1600 0.1600 0.1600 0.1600 9,700 +0.02(+18.52%)
Oct 13, 2010 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Oct 12, 2010 0.1350 0.1350 0.1350 0.1350 4,000 +0.00(+0.00%)
Oct 08, 2010 0.1350 0.1350 0.1350 0.1350 500 +0.00(+0.00%)
Oct 07, 2010 0.1350 0.1350 0.1350 0.1350 18,000 +0.00(+0.00%)
Oct 06, 2010 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Oct 05, 2010 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Oct 04, 2010 0.1350 0.1350 0.1350 0.1350 6,700 +0.00(+0.00%)
Oct 01, 2010 0.1350 0.1350 0.1350 0.1350 1,900 -0.01(-3.57%)
Sep 30, 2010 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Sep 29, 2010 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 28, 2010 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 27, 2010 0.1400 0.1400 0.1400 0.1400 9,000 -0.00(-3.45%)
Sep 24, 2010 0.1400 0.1500 0.1400 0.1450 24,500 +0.00(+3.57%)
Sep 23, 2010 0.1400 0.1400 0.1400 0.1400 6,260 +0.01(+3.70%)
Sep 22, 2010 0.1400 0.1400 0.1350 0.1350 106,000 -0.01(-6.90%)
Sep 21, 2010 0.1400 0.1450 0.1400 0.1450 10,500 +0.01(+11.54%)
Sep 20, 2010 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 17, 2010 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 15, 2010 0.1350 0.1350 0.1300 0.1300 30,000 +0.00(+0.00%)
Sep 14, 2010 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 13, 2010 0.1300 0.1300 0.1300 0.1300 25,000 +0.00(+0.00%)
Sep 10, 2010 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 09, 2010 0.1300 0.1300 0.1300 0.1300 20,000 +0.00(+0.00%)
Sep 08, 2010 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 07, 2010 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 03, 2010 0.1300 0.1300 0.1300 0.1300 7,000 -0.02(-13.33%)
Sep 02, 2010 0.1500 0.1500 0.1500 0.1500 7,000 +0.05(+57.89%)
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.