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 (%)
Dec 29, 2017 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Dec 28, 2017 0.1950 0.2500 0.1800 0.2300 87,000 +0.04(+21.05%)
Dec 27, 2017 0.1850 0.1900 0.1850 0.1900 6,100 +0.01(+5.56%)
Dec 22, 2017 0.1700 0.1800 0.1400 0.1800 37,050 +0.00(+0.00%)
Dec 21, 2017 0.1800 0.1800 0.1800 0.1800 9,501 +0.01(+2.86%)
Dec 20, 2017 0.1650 0.1750 0.1650 0.1750 16,500 +0.01(+6.06%)
Dec 19, 2017 0.1650 0.1700 0.1650 0.1650 4,000 +0.00(+0.00%)
Dec 18, 2017 0.1650 0.1700 0.1650 0.1650 4,500 -0.01(-2.94%)
Dec 15, 2017 0.1700 0.1700 0.1400 0.1700 25,000 +0.00(+0.00%)
Dec 14, 2017 0.1750 0.1750 0.1400 0.1700 24,100 +0.02(+13.33%)
Dec 13, 2017 0.1050 0.1500 0.1050 0.1500 27,900 +0.01(+7.14%)
Dec 12, 2017 0.1400 0.1500 0.1350 0.1400 61,000 +0.02(+12.00%)
Dec 11, 2017 0.1250 0.1250 0.1050 0.1250 24,250 +0.00(+0.00%)
Dec 08, 2017 0.1250 0.1250 0.1250 0.1250 18,500 +0.00(+0.00%)
Dec 07, 2017 0.1150 0.1250 0.1150 0.1250 9,500 +0.01(+4.17%)
Dec 06, 2017 0.1200 0.1200 0.1200 0.1200 600 +0.00(+0.00%)
Dec 05, 2017 0.1200 0.1200 0.1200 0.1200 4,124 +0.00(+4.35%)
Dec 04, 2017 0.1500 0.1500 0.1000 0.1150 32,387 +0.01(+15.00%)
Nov 30, 2017 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Nov 29, 2017 0.0950 0.1050 0.0950 0.1050 5,000 +0.00(+0.00%)
Nov 28, 2017 0.0950 0.1050 0.0950 0.1050 27,000 -0.01(-4.55%)
Nov 27, 2017 0.1100 0.1100 0.0950 0.1100 11,000 +0.01(+4.76%)
Nov 24, 2017 0.0950 0.1050 0.0850 0.1050 49,500 -0.01(-8.70%)
Nov 23, 2017 0.1150 0.1150 0.1150 0.1150 500 +0.01(+15.00%)
Nov 22, 2017 0.1000 0.1200 0.0850 0.1000 60,000 +0.00(+0.00%)
Nov 21, 2017 0.0950 0.1050 0.0950 0.1000 13,500 -0.00(-4.76%)
Nov 20, 2017 0.1000 0.1050 0.1000 0.1050 25,935 -0.01(-8.70%)
Nov 16, 2017 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Nov 15, 2017 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Nov 14, 2017 0.0950 0.1100 0.0950 0.1100 7,163 +0.00(+0.00%)
Nov 13, 2017 0.1100 0.1100 0.1100 0.1100 3,663 +0.00(+0.00%)
Nov 10, 2017 0.1100 0.1100 0.1100 0.1100 3,000 +0.00(+0.00%)
Nov 09, 2017 0.1150 0.1150 0.1100 0.1100 7,502 -0.01(-4.35%)
Nov 08, 2017 0.1100 0.1150 0.1100 0.1150 10,000 +0.01(+4.55%)
Nov 07, 2017 0.1050 0.1150 0.0950 0.1100 27,150 -0.01(-8.33%)
Nov 06, 2017 0.1200 0.1200 0.1200 0.1200 650 +0.00(+0.00%)
Nov 03, 2017 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Oct 31, 2017 0.1200 0.1200 0.1200 0 +0.04(+50.00%)
Oct 30, 2017 0.1000 0.1000 0.0800 0.0800 10,000 -0.04(-33.33%)
Oct 27, 2017 0.1000 0.1200 0.1000 0.1200 12,000 +0.00(+0.00%)
Oct 26, 2017 0.1150 0.1200 0.1150 0.1200 9,340 +0.02(+20.00%)
Oct 25, 2017 0.1000 0.1000 0.1000 0.1000 500 -0.01(-13.04%)
Oct 24, 2017 0.0950 0.1200 0.0900 0.1150 20,500 +0.01(+15.00%)
Oct 23, 2017 0.1000 0.1000 0.1000 0.1000 25,000 -0.02(-16.67%)
Oct 20, 2017 0.1200 0.1200 0.1200 0.1200 3,701 +0.00(+0.00%)
Oct 18, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 17, 2017 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Oct 10, 2017 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Oct 06, 2017 0.1000 0.1100 0.0850 0.1100 50,500 +0.00(+0.00%)
Oct 05, 2017 0.1000 0.1100 0.1000 0.1100 24,000 -0.01(-8.33%)
Oct 03, 2017 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
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.