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: 9:30 AM 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 (%)
Feb 28, 2022 0.2200 0.2200 0.2150 0.2150 155,310 -0.01(-2.27%)
Feb 25, 2022 0.2250 0.2250 0.2050 0.2200 212,097 +0.00(+0.00%)
Feb 24, 2022 0.2500 0.2500 0.2200 0.2200 180,833 -0.03(-12.00%)
Feb 23, 2022 0.2950 0.3000 0.2500 0.2500 295,950 -0.03(-12.28%)
Feb 22, 2022 0.2800 0.2950 0.2800 0.2850 214,500 +0.00(+1.79%)
Feb 18, 2022 0.2800 0 +0.00(+0.00%)
Feb 17, 2022 0.2600 0.2950 0.2600 0.2800 320,436 +0.03(+12.00%)
Feb 16, 2022 0.2500 0.2750 0.2500 0.2500 135,388 +0.00(+0.00%)
Feb 15, 2022 0.2750 0.2900 0.2450 0.2500 510,752 -0.01(-3.85%)
Feb 14, 2022 0.2500 0.3500 0.2450 0.2600 1,458,721 +0.03(+10.64%)
Feb 11, 2022 0.2200 0.2450 0.2200 0.2350 422,607 +0.01(+6.82%)
Feb 10, 2022 0.2000 0.2400 0.2000 0.2200 239,377 +0.02(+10.00%)
Feb 09, 2022 0.1900 0.2100 0.1900 0.2000 193,300 +0.00(+0.00%)
Feb 08, 2022 0.1850 0.2000 0.1850 0.2000 239,593 +0.03(+14.29%)
Feb 07, 2022 0.1850 0.1850 0.1750 0.1750 32,000 -0.01(-2.78%)
Feb 04, 2022 0.1700 0.1950 0.1700 0.1800 233,410 +0.01(+5.88%)
Feb 03, 2022 0.1700 0.1700 90,883 +0.00(+0.00%)
Feb 02, 2022 0.1700 0.1700 0.1700 0.1700 202,640 +0.00(+0.00%)
Feb 01, 2022 0.1700 0.1700 0.1700 0.1700 32,155 +0.00(+0.00%)
Jan 31, 2022 0.1700 0.1750 0.1650 0.1700 134,005 +0.01(+3.03%)
Jan 28, 2022 0.1750 0.1750 0.1600 0.1650 85,944 +0.00(+0.00%)
Jan 27, 2022 0.1700 0.1700 0.1600 0.1650 25,000 +0.01(+6.45%)
Jan 26, 2022 0.1550 0.1550 0.1550 0.1550 3,500 +0.00(+0.00%)
Jan 24, 2022 0.1550 592 -0.02(-8.82%)
Jan 21, 2022 0.1700 0.1700 0.1700 0.1700 112,000 +0.01(+6.25%)
Jan 20, 2022 0.1700 0.1700 0.1600 0.1600 30,362 +0.00(+0.00%)
Jan 19, 2022 0.1450 0.1600 0.1450 0.1600 15,000 +0.01(+6.67%)
Jan 18, 2022 0.1550 0.1600 0.1500 0.1500 75,000 -0.01(-6.25%)
Jan 17, 2022 0.1500 0.1600 0.1500 0.1600 130,570 +0.01(+6.67%)
Jan 14, 2022 0.1600 0.1600 0.1500 0.1500 369,141 -0.02(-11.76%)
Jan 13, 2022 0.1700 0.1700 0.1700 0.1700 133,600 -0.01(-8.11%)
Jan 12, 2022 0.1900 0.1900 0.1700 0.1850 158,610 +0.00(+0.00%)
Jan 11, 2022 0.1850 0.1900 0.1850 0.1850 25,550 +0.00(+0.00%)
Jan 10, 2022 0.2050 0.2050 0.1800 0.1850 115,256 -0.01(-2.63%)
Jan 07, 2022 0.1900 0.1900 0.1800 0.1900 41,500 -0.01(-5.00%)
Jan 06, 2022 0.2050 0.2100 0.2000 0.2000 32,500 -0.01(-4.76%)
Jan 05, 2022 0.2100 0.2100 0.2100 0.2100 12,082 -0.02(-6.67%)
Jan 04, 2022 0.2300 0.2300 0.2250 0.2250 11,052 -0.01(-2.17%)
Dec 31, 2021 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Dec 30, 2021 0.2300 0.2350 0.2050 0.2200 128,865 -0.02(-8.33%)
Dec 29, 2021 0.2000 0.2400 0.2000 0.2400 133,246 +0.04(+20.00%)
Dec 24, 2021 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Dec 23, 2021 0.2000 0.2150 0.2000 0.2150 28,000 +0.00(+0.00%)
Dec 22, 2021 0.2000 0.2150 0.1900 0.2150 208,592 +0.01(+2.38%)
Dec 21, 2021 0.1950 0.2100 0.1900 0.2100 170,400 +0.01(+7.69%)
Dec 20, 2021 0.1900 0.2000 0.1850 0.1950 69,500 +0.01(+2.63%)
Dec 17, 2021 0.1900 0.1950 0.1700 0.1900 169,951 +0.01(+2.70%)
Dec 16, 2021 0.1850 0.1850 0.1850 0.1850 117,270 -0.01(-2.63%)
Dec 15, 2021 0.1750 0.1900 0.1600 0.1900 148,500 +0.02(+8.57%)
Dec 14, 2021 0.1750 0.1800 0.1750 0.1750 105,500 +0.00(+0.00%)
Dec 13, 2021 0.1500 0.1800 0.1500 0.1750 70,988 +0.02(+16.67%)
Dec 10, 2021 0.1500 0.1500 0.1500 0.1500 11,790 -0.01(-3.23%)
Dec 09, 2021 0.1650 0.1650 0.1550 0.1550 96,000 -0.01(-3.13%)
Dec 08, 2021 0.1550 0.1600 0.1550 0.1600 68,100 +0.01(+6.67%)
Dec 07, 2021 0.1450 0.1500 0.1450 0.1500 63,000 +0.01(+7.14%)
Dec 03, 2021 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Dec 02, 2021 0.1500 0.1500 0.1500 0.1500 34,500 -0.02(-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.