Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bcm Resources Corp (TSV: B )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 2:47 PM EDT, May 31, 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 (%)
Apr 30, 2007 1.340 1.450 1.340 1.400 68,900 +0.08(+6.06%)
Apr 27, 2007 1.350 1.390 1.250 1.320 74,500 +0.01(+0.76%)
Apr 26, 2007 1.250 1.310 1.250 1.310 44,000 +0.00(+0.00%)
Apr 25, 2007 1.300 1.310 1.290 1.310 13,000 +0.01(+0.77%)
Apr 24, 2007 1.300 1.300 1.300 1.300 1,000 +0.00(+0.00%)
Apr 23, 2007 1.300 1.300 1.250 1.300 23,500 -0.05(-3.70%)
Apr 20, 2007 1.370 1.370 1.300 1.350 11,100 -0.03(-2.17%)
Apr 19, 2007 1.460 1.460 1.380 1.380 27,000 -0.09(-6.12%)
Apr 18, 2007 1.350 1.470 1.350 1.470 144,500 +0.10(+7.30%)
Apr 17, 2007 1.340 1.370 1.250 1.370 83,400 +0.15(+12.30%)
Apr 16, 2007 1.360 1.360 1.220 1.220 22,000 -0.18(-12.86%)
Apr 13, 2007 1.370 1.400 1.310 1.400 25,110 +0.03(+2.19%)
Apr 12, 2007 1.350 1.400 1.350 1.370 13,000 +0.04(+3.01%)
Apr 11, 2007 1.380 1.430 1.330 1.330 44,972 -0.12(-8.28%)
Apr 10, 2007 1.400 1.450 1.400 1.450 4,500 -0.02(-1.36%)
Apr 09, 2007 1.450 1.470 1.400 1.470 39,150 +0.02(+1.38%)
Apr 05, 2007 1.490 1.490 1.400 1.450 25,700 +0.00(+0.00%)
Apr 04, 2007 1.550 1.550 1.450 1.450 50,600 -0.05(-3.33%)
Apr 03, 2007 1.490 1.550 1.470 1.500 113,400 +0.05(+3.45%)
Apr 02, 2007 1.330 1.490 1.270 1.450 104,200 +0.15(+11.54%)
Mar 30, 2007 1.350 1.400 1.300 1.300 24,600 -0.02(-1.52%)
Mar 29, 2007 1.350 1.380 1.320 1.320 33,000 +0.05(+3.94%)
Mar 28, 2007 1.300 1.350 1.270 1.270 51,425 -0.06(-4.51%)
Mar 27, 2007 1.520 1.520 1.330 1.330 47,300 -0.19(-12.50%)
Mar 26, 2007 1.590 1.620 1.510 1.520 120,400 -0.08(-5.00%)
Mar 23, 2007 1.370 1.670 1.320 1.600 316,427 +0.12(+8.11%)
Mar 22, 2007 1.250 1.490 1.250 1.480 212,700 +0.23(+18.40%)
Mar 21, 2007 1.030 1.250 1.030 1.250 73,300 +0.25(+25.00%)
Mar 20, 2007 1.020 1.020 1.000 1.000 18,500 -0.04(-3.85%)
Mar 19, 2007 1.040 1.040 1.040 1.040 2,000 +0.00(+0.00%)
Mar 16, 2007 1.010 1.040 1.010 1.040 6,000 -0.03(-2.80%)
Mar 15, 2007 0.9500 1.070 0.9500 1.070 53,500 +0.15(+16.30%)
Mar 14, 2007 0.9200 0.9200 0.9200 0.9200 1,000 -0.05(-5.15%)
Mar 13, 2007 0.9700 0.9700 0.9300 0.9700 13,400 +0.00(+0.00%)
Mar 12, 2007 0.9500 1.000 0.9500 0.9700 2,200 -0.12(-11.01%)
Mar 09, 2007 0.9400 1.100 0.9400 1.090 176,100 +0.19(+21.11%)
Mar 08, 2007 0.8500 0.9000 0.8200 0.9000 36,000 +0.05(+5.88%)
Mar 07, 2007 0.8500 0.8500 0.8500 0.8500 500 +0.00(+0.00%)
Mar 06, 2007 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Mar 05, 2007 0.8100 0.8500 0.8100 0.8500 18,700 +0.03(+3.66%)
Mar 02, 2007 0.8200 0.8200 0.8200 0.8200 3,000 -0.06(-6.82%)
Mar 01, 2007 0.8000 0.8800 0.8000 0.8800 18,800 +0.03(+3.53%)
Feb 28, 2007 0.8000 0.8500 0.8000 0.8500 32,000 +0.00(+0.00%)
Feb 27, 2007 0.8500 0.8500 0.7500 0.8500 30,001 -0.02(-2.30%)
Feb 26, 2007 0.8700 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Feb 23, 2007 0.9100 0.9100 0.8400 0.8700 5,000 -0.04(-4.40%)
Feb 22, 2007 0.9300 0.9300 0.9000 0.9100 15,000 +0.01(+1.11%)
Feb 21, 2007 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Feb 20, 2007 0.9000 0.9000 0.9000 0.9000 3,000 -0.05(-5.26%)
Feb 16, 2007 0.9500 0.9500 0.9500 0.9500 2,001 +0.08(+9.20%)
Feb 15, 2007 0.8800 0.9000 0.8700 0.8700 16,000 -0.03(-3.33%)
Feb 14, 2007 0.9000 0.9000 0.8700 0.9000 16,500 +0.00(+0.00%)
Feb 13, 2007 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Feb 12, 2007 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Feb 09, 2007 0.9000 0.9000 0.9000 0.9000 2,500 +0.00(+0.00%)
Feb 08, 2007 0.9200 0.9200 0.9000 0.9000 22,000 +0.00(+0.00%)
Feb 07, 2007 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Feb 06, 2007 0.9000 1.000 0.8900 0.9000 13,000 +0.03(+3.45%)
Feb 05, 2007 0.8700 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Feb 02, 2007 0.8700 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Feb 01, 2007 0.8700 0.8700 0.8700 0.8700 2,900 +0.00(+0.00%)
Jan 31, 2007 0.9000 0.9000 0.8700 0.8700 17,200 -0.05(-5.43%)
Jan 30, 2007 0.9500 0.9500 0.9200 0.9200 19,000 -0.05(-5.15%)
Jan 29, 2007 0.9700 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Jan 26, 2007 0.9700 0.9700 0.9700 0.9700 4,500 -0.02(-2.02%)
Jan 25, 2007 1.000 1.000 0.9900 0.9900 5,200 -0.01(-1.00%)
Jan 24, 2007 1.000 1.000 1.000 1.000 4,500 +0.05(+5.26%)
Jan 23, 2007 1.010 1.010 0.9500 0.9500 6,500 -0.10(-9.52%)
Jan 22, 2007 0.9300 1.050 0.9300 1.050 10,500 -0.04(-3.67%)
Jan 19, 2007 1.090 1.090 1.090 1.090 0 +0.00(+0.00%)
Jan 18, 2007 0.9200 1.090 0.9200 1.090 3,169 +0.09(+9.00%)
Jan 17, 2007 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 16, 2007 1.000 1.000 1.000 1.000 2,000 +0.08(+8.70%)
Jan 12, 2007 0.9000 0.9300 0.9000 0.9200 6,400 +0.07(+8.24%)
Jan 11, 2007 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jan 10, 2007 0.8500 0.8700 0.8500 0.8500 15,416 -0.02(-2.30%)
Jan 09, 2007 0.9000 0.9000 0.8700 0.8700 2,000 -0.05(-5.43%)
Jan 08, 2007 0.9600 1.040 0.9000 0.9200 32,265 -0.08(-8.00%)
Jan 05, 2007 1.100 1.130 1.000 1.000 35,900 -0.03(-2.91%)
Jan 04, 2007 1.030 1.030 1.030 1.030 14,500 -0.02(-1.90%)
Jan 03, 2007 1.100 1.100 1.050 1.050 11,834 -0.07(-6.25%)
Dec 29, 2006 1.100 1.120 1.100 1.120 6,600 +0.02(+1.82%)
Dec 28, 2006 1.100 1.100 1.100 1.100 3,125 +0.00(+0.00%)
Dec 27, 2006 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Dec 26, 2006 1.210 1.240 1.100 1.100 7,000 +0.00(+0.00%)
Dec 22, 2006 1.210 1.240 1.100 1.100 7,000 +0.00(+0.00%)
Dec 21, 2006 1.140 1.140 1.050 1.100 17,400 +0.00(+0.00%)
Dec 20, 2006 1.120 1.120 1.080 1.100 15,700 -0.02(-1.79%)
Dec 19, 2006 1.250 1.250 1.100 1.120 15,500 -0.13(-10.40%)
Dec 18, 2006 1.290 1.290 1.200 1.250 35,500 +0.00(+0.00%)
Dec 15, 2006 1.250 1.250 1.250 1.250 2,500 +0.00(+0.00%)
Dec 14, 2006 1.240 1.250 1.220 1.250 19,500 +0.07(+5.93%)
Dec 13, 2006 1.020 1.250 1.020 1.180 32,450 +0.12(+11.32%)
Dec 12, 2006 1.040 1.080 1.040 1.060 12,500 -0.04(-3.64%)
Dec 11, 2006 1.200 1.200 1.080 1.100 49,500 -0.12(-9.84%)
Dec 08, 2006 1.200 1.300 1.200 1.220 52,300 +0.02(+1.67%)
Dec 07, 2006 1.520 1.520 1.200 1.200 27,000 -0.32(-21.05%)
Dec 06, 2006 1.520 1.520 1.520 1.520 300 +0.00(+0.00%)
Dec 05, 2006 1.600 1.600 1.450 1.520 7,680 +0.02(+1.33%)
Dec 04, 2006 1.600 1.600 1.500 1.500 3,400 +0.00(+0.00%)
Dec 01, 2006 1.500 1.500 1.500 1.500 6,000 +0.00(+0.00%)
Nov 30, 2006 1.700 1.770 1.500 1.500 40,000 -0.11(-6.83%)
Nov 29, 2006 1.800 1.800 1.610 1.610 3,950 -0.19(-10.56%)
Nov 28, 2006 1.420 2.100 1.420 1.800 137,900 +0.40(+28.57%)
Nov 27, 2006 1.240 1.400 1.240 1.400 46,883 +0.15(+12.00%)
Nov 24, 2006 1.240 1.290 1.240 1.250 35,900 +0.15(+13.64%)
Nov 22, 2006 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Nov 21, 2006 1.290 1.290 1.100 1.100 36,250 -0.19(-14.73%)
Nov 20, 2006 1.390 1.390 1.250 1.290 20,900 -0.11(-7.86%)
Nov 17, 2006 1.390 1.400 1.390 1.400 2,000 +0.00(+0.00%)
Nov 16, 2006 1.250 1.450 1.250 1.400 26,900 +0.15(+12.00%)
Nov 15, 2006 1.000 1.250 1.000 1.250 46,600 +0.25(+25.00%)
Nov 14, 2006 1.000 1.000 1.000 1.000 6,000 -0.04(-3.85%)
Nov 13, 2006 1.120 1.120 1.040 1.040 10,500 -0.08(-7.14%)
Nov 10, 2006 1.100 1.150 1.080 1.120 20,400 +0.04(+3.70%)
Nov 09, 2006 1.050 1.100 1.050 1.080 39,400 +0.05(+4.85%)
Nov 08, 2006 1.050 1.050 1.020 1.030 58,500 +0.00(+0.00%)
Nov 07, 2006 1.060 1.060 0.9700 1.030 35,000 +0.08(+8.42%)
Nov 06, 2006 0.8400 0.9500 0.8400 0.9500 61,500 +0.12(+14.46%)
Nov 03, 2006 0.8100 0.8300 0.8100 0.8300 14,750 +0.03(+3.75%)
Nov 02, 2006 0.8900 0.8900 0.7700 0.8000 19,500 -0.09(-10.11%)
Nov 01, 2006 0.9300 0.9300 0.7300 0.8900 53,500 +0.12(+15.58%)
Oct 31, 2006 0.7500 0.7700 0.7200 0.7700 10,500 +0.07(+10.00%)
Oct 30, 2006 0.7300 0.7300 0.7000 0.7000 10,000 -0.07(-9.09%)
Oct 27, 2006 0.7700 0.7700 0.7700 0.7700 5,500 -0.02(-2.53%)
Oct 26, 2006 0.7500 0.7900 0.7100 0.7900 21,200 +0.13(+19.70%)
Oct 25, 2006 0.7900 0.7900 0.6600 0.6600 5,000 -0.14(-17.50%)
Oct 24, 2006 0.8400 0.9000 0.7800 0.8000 146,400 +0.05(+6.67%)
Oct 23, 2006 0.6500 0.7500 0.5500 0.7500 76,500 +0.25(+50.00%)
Oct 20, 2006 0.4650 0.5000 0.4600 0.5000 15,000 +0.10(+25.00%)
Oct 19, 2006 0.4050 0.4050 0.4000 0.4000 10,000 -0.10(-20.00%)
Oct 18, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 17, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 16, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 13, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 12, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 11, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 10, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 09, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 06, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 05, 2006 0.5000 0.5000 0.5000 0.5000 3,000 +0.04(+8.70%)
Oct 04, 2006 0.4600 0.4600 0.4600 0.4600 4,000 +0.00(+0.00%)
Oct 03, 2006 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Oct 02, 2006 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Sep 29, 2006 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Sep 28, 2006 0.5500 0.5500 0.4600 0.4600 26,000 -0.09(-16.36%)
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.